Update 2025-04-15 2740 candle_min
This commit is contained in:
754
484810/min/candle-20250415.csv
Normal file
754
484810/min/candle-20250415.csv
Normal file
@@ -0,0 +1,754 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,213200,210169255750,21750,21750,21750,21750,56367
|
||||
20250415,213100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,213000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,212900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,212800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,212700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,212600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,212500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,212400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,212300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,212200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,212100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,212000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,211900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,211800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,211700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,211600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,211500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,211400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,211300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,211200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,211100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,211000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,210900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,210800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,210700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,210600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,210500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,210400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,210300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,210200,210169255750,21750,21750,21750,21750,56367
|
||||
20250415,210100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,210000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,205900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,205800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,205700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,205600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,205500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,205400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,205300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,205200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,205100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,205000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,204900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,204800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,204700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,204600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,204500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,204400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,204300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,204200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,204100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,204000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,203900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,203800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,203700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,203600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,203500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,203400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,203300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,203200,210169255750,21750,21750,21750,21750,56367
|
||||
20250415,203100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,203000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,202900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,202800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,202700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,202600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,202500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,202400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,202300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,202200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,202100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,202000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,201900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,201800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,201700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,201600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,201500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,201400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,201300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,201200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,201100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,201000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,200900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,200800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,200700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,200600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,200500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,200400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,200300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,200200,210169255750,21750,21750,21750,21750,56367
|
||||
20250415,200100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,200000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,195900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,195800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,195700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,195600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,195500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,195400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,195300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,195200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,195100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,195000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,194900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,194800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,194700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,194600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,194500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,194400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,194300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,194200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,194100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,194000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,193900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,193800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,193700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,193600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,193500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,193400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,193300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,193200,210169255750,21750,21750,21750,21750,56367
|
||||
20250415,193100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,193000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,192900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,192800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,192700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,192600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,192500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,192400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,192300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,192200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,192100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,192000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,191900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,191800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,191700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,191600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,191500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,191400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,191300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,191200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,191100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,191000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,190900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,190800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,190700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,190600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,190500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,190400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,190300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,190200,210169255750,21750,21750,21750,21750,56367
|
||||
20250415,190100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,190000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,185900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,185800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,185700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,185600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,185500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,185400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,185300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,185200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,185100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,185000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,184900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,184800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,184700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,184600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,184500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,184400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,184300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,184200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,184100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,184000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,183900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,183800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,183700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,183600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,183500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,183400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,183300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,183200,210169255750,21750,21750,21750,21750,56367
|
||||
20250415,183100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,183000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,182900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,182800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,182700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,182600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,182500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,182400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,182300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,182200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,182100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,182000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,181900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,181800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,181700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,181600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,181500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,181400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,181300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,181200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,181100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,181000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,180900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,180800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,180700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,180600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,180500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,180400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,180300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,180200,210169255750,21750,21750,21750,21750,56367
|
||||
20250415,180100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,180000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,175900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,175800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,175700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,175600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,175500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,175400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,175300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,175200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,175100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,175000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,174900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,174800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,174700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,174600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,174500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,174400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,174300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,174200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,174100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,174000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,173900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,173800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,173700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,173600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,173500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,173400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,173300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,173200,210169255750,21750,21750,21750,21750,56367
|
||||
20250415,173100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,173000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,172900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,172800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,172700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,172600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,172500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,172400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,172300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,172200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,172100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,172000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,171900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,171800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,171700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,171600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,171500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,171400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,171300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,171200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,171100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,171000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,170900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,170800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,170700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,170600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,170500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,170400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,170300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,170200,210169255750,21750,21750,21750,21750,56367
|
||||
20250415,170100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,170000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,165900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,165800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,165700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,165600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,165500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,165400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,165300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,165200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,165100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,165000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,164900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,164800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,164700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,164600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,164500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,164400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,164300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,164200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,164100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,164000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,163900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,163800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,163700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,163600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,163500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,163400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,163300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,163200,210169255750,21750,21750,21750,21750,56367
|
||||
20250415,163100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,163000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,162900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,162800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,162700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,162600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,162500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,162400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,162300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,162200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,162100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,162000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,161900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,161800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,161700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,161600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,161500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,161400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,161300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,161200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,161100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,161000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,160900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,160800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,160700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,160600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,160500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,160400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,160300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,160200,210169255750,21750,21750,21750,21750,56367
|
||||
20250415,160100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,160000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,155900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,155800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,155700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,155600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,155500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,155400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,155300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,155200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,155100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,155000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,154900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,154800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,154700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,154600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,154500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,154400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,154300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,154200,210169255750,21750,21750,21750,21750,0
|
||||
20250415,154100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,154000,210169255750,21750,21750,21750,21750,0
|
||||
20250415,153900,210169255750,21750,21750,21750,21750,0
|
||||
20250415,153800,210169255750,21750,21750,21750,21750,0
|
||||
20250415,153700,210169255750,21750,21750,21750,21750,0
|
||||
20250415,153600,210169255750,21750,21750,21750,21750,0
|
||||
20250415,153500,210169255750,21750,21750,21750,21750,0
|
||||
20250415,153400,210169255750,21750,21750,21750,21750,0
|
||||
20250415,153300,210169255750,21750,21750,21750,21750,0
|
||||
20250415,153200,210169255750,21750,21750,21750,21750,56367
|
||||
20250415,153100,210169255750,21750,21750,21750,21750,0
|
||||
20250415,153000,210169255750,21750,21750,21750,21750,56367
|
||||
20250415,152900,208943273500,21700,21700,21700,21700,0
|
||||
20250415,152800,208943273500,21700,21700,21700,21700,0
|
||||
20250415,152700,208943273500,21700,21700,21700,21700,0
|
||||
20250415,152600,208943273500,21700,21700,21700,21700,0
|
||||
20250415,152500,208943273500,21700,21700,21700,21700,0
|
||||
20250415,152400,208943273500,21700,21700,21700,21700,0
|
||||
20250415,152300,208943273500,21700,21700,21700,21700,0
|
||||
20250415,152200,208943273500,21700,21700,21700,21700,0
|
||||
20250415,152100,208943273500,21700,21700,21700,21700,0
|
||||
20250415,152000,208943273500,21700,21700,21700,21700,0
|
||||
20250415,151900,208943273500,21700,21650,21750,21650,12887
|
||||
20250415,151800,208663649050,21650,21750,21750,21650,17519
|
||||
20250415,151700,208283738075,21700,21675,21800,21650,17065
|
||||
20250415,151600,207912857400,21675,21700,21700,21650,5471
|
||||
20250415,151500,207794295850,21700,21650,21750,21600,11210
|
||||
20250415,151400,207551258550,21650,21700,21700,21600,7924
|
||||
20250415,151300,207379955850,21650,21700,21700,21650,9932
|
||||
20250415,151200,207164726100,21700,21600,21700,21600,9983
|
||||
20250415,151100,206948325050,21650,21750,21750,21500,65231
|
||||
20250415,151000,205538355625,21750,21850,21850,21700,10338
|
||||
20250415,150900,205313364325,21800,21850,21850,21700,19844
|
||||
20250415,150800,204881291800,21800,21900,21900,21800,8583
|
||||
20250415,150700,204693618950,21900,21800,21900,21800,6289
|
||||
20250415,150600,204556301475,21800,21750,21900,21750,10652
|
||||
20250415,150500,204324051275,21750,21900,21900,21750,19747
|
||||
20250415,150400,203893250950,21900,22000,22000,21850,13507
|
||||
20250415,150300,203596990050,22000,21900,22000,21900,6704
|
||||
20250415,150200,203449979475,21900,21900,21950,21850,5814
|
||||
20250415,150100,203322590000,21950,21850,21950,21800,11709
|
||||
20250415,150000,203066555875,21850,21950,21950,21850,9687
|
||||
20250415,145900,202854381000,21900,21950,22000,21850,16922
|
||||
20250415,145800,202483781775,21950,21950,22000,21900,3996
|
||||
20250415,145700,202395976950,21950,21900,22000,21800,21746
|
||||
20250415,145600,201920407450,21850,21950,22000,21850,15276
|
||||
20250415,145500,201585646425,21950,22000,22025,21950,5520
|
||||
20250415,145400,201464388200,22000,21900,22050,21900,6130
|
||||
20250415,145300,201329727000,21950,22000,22050,21900,10618
|
||||
20250415,145200,201096269200,21950,22000,22050,21900,14778
|
||||
20250415,145100,200771693550,22000,22050,22100,22000,7362
|
||||
20250415,145000,200609365300,22050,22250,22300,22050,19284
|
||||
20250415,144900,200181608350,22300,22150,22400,22150,45974
|
||||
20250415,144800,199156885775,22150,22050,22200,21950,10365
|
||||
20250415,144700,198927939200,22050,22100,22150,22000,6585
|
||||
20250415,144600,198782707875,22150,22100,22150,22050,6914
|
||||
20250415,144500,198629899475,22100,22200,22200,22050,8783
|
||||
20250415,144400,198435570725,22200,22100,22200,22100,11313
|
||||
20250415,144300,198185124150,22150,22050,22150,21950,18519
|
||||
20250415,144200,197776462900,22000,21950,22050,21850,20401
|
||||
20250415,144100,197328831625,21950,22000,22050,21950,11643
|
||||
20250415,144000,197072919025,22000,21950,22100,21950,18739
|
||||
20250415,143900,196660745550,21975,22150,22150,21950,27466
|
||||
20250415,143800,196056091550,22100,22200,22200,22100,3246
|
||||
20250415,143700,195984149775,22200,22100,22200,22100,4448
|
||||
20250415,143600,195885612225,22100,22150,22200,22100,7206
|
||||
20250415,143500,195726180750,22100,22200,22250,22100,5245
|
||||
20250415,143400,195609865625,22200,22200,22250,22150,11841
|
||||
20250415,143300,195346994500,22150,22100,22200,22050,7239
|
||||
20250415,143200,195186953150,22150,22150,22200,22050,11984
|
||||
20250415,143100,194921478675,22150,22150,22200,22050,23939
|
||||
20250415,143000,194392742400,22150,22200,22225,22050,26817
|
||||
20250415,142900,193799799175,22200,22250,22300,22200,4180
|
||||
20250415,142800,193706783850,22300,22250,22300,22150,25406
|
||||
20250415,142700,193142895550,22250,22400,22450,22250,18472
|
||||
20250415,142600,192730854250,22450,22350,22450,22350,3722
|
||||
20250415,142500,192647491925,22400,22400,22450,22350,6943
|
||||
20250415,142400,192491885025,22400,22300,22400,22250,14622
|
||||
20250415,142300,192165601475,22250,22350,22350,22250,14939
|
||||
20250415,142200,191832348275,22350,22450,22500,22250,22044
|
||||
20250415,142100,191339898575,22500,22400,22500,22400,9320
|
||||
20250415,142000,191130729925,22400,22400,22450,22350,8261
|
||||
20250415,141900,190945601500,22400,22500,22500,22400,8228
|
||||
20250415,141800,190761019000,22500,22500,22500,22450,5594
|
||||
20250415,141700,190635213275,22500,22400,22500,22350,14680
|
||||
20250415,141600,190306038925,22400,22400,22450,22300,23951
|
||||
20250415,141500,189770530825,22400,22500,22500,22400,8915
|
||||
20250415,141400,189570345175,22500,22550,22600,22450,8181
|
||||
20250415,141300,189385978075,22600,22500,22600,22400,16790
|
||||
20250415,141200,189008503725,22450,22500,22550,22450,16129
|
||||
20250415,141100,188645666100,22550,22550,22650,22500,16737
|
||||
20250415,141000,188268031450,22550,22550,22600,22500,16263
|
||||
20250415,140900,187901340550,22550,22550,22700,22550,21213
|
||||
20250415,140800,187421794175,22600,22750,22800,22500,56623
|
||||
20250415,140700,186140161375,22700,22700,22750,22550,59614
|
||||
20250415,140600,184787920825,22700,22700,22700,22700,0
|
||||
20250415,140500,184787920825,22700,22650,22700,22625,43176
|
||||
20250415,140400,183808430950,22600,22550,22650,22525,67532
|
||||
20250415,140300,182281455350,22550,22550,22550,22450,11300
|
||||
20250415,140200,182027068825,22550,22400,22550,22350,12696
|
||||
20250415,140100,181741799650,22400,22350,22400,22250,13934
|
||||
20250415,140000,181430871050,22350,22375,22400,22300,5034
|
||||
20250415,135900,181318357650,22375,22400,22450,22300,8389
|
||||
20250415,135800,181130807225,22450,22400,22450,22350,10987
|
||||
20250415,135700,180884910100,22450,22500,22550,22450,13158
|
||||
20250415,135600,180588702350,22500,22500,22550,22400,9091
|
||||
20250415,135500,180384095650,22400,22450,22500,22400,4194
|
||||
20250415,135400,180289849400,22500,22500,22500,22400,6746
|
||||
20250415,135300,180138257350,22500,22300,22550,22300,32013
|
||||
20250415,135200,179419209450,22300,22350,22400,22300,7576
|
||||
20250415,135100,179250034500,22375,22350,22400,22300,5829
|
||||
20250415,135000,179119685725,22350,22250,22400,22250,14912
|
||||
20250415,134900,178786152175,22250,22375,22400,22200,17200
|
||||
20250415,134800,178402934925,22400,22300,22400,22250,11156
|
||||
20250415,134700,178153738350,22250,22450,22450,22200,32503
|
||||
20250415,134600,177428245250,22450,22450,22550,22350,31327
|
||||
20250415,134500,176725671650,22450,22600,22600,22450,10940
|
||||
20250415,134400,176479182300,22600,22600,22600,22500,12851
|
||||
20250415,134300,176189468300,22600,22450,22600,22450,32841
|
||||
20250415,134200,175448669150,22500,22550,22550,22450,11144
|
||||
20250415,134100,175197882700,22550,22450,22550,22400,13842
|
||||
20250415,134000,174886675750,22450,22500,22550,22450,17286
|
||||
20250415,133900,174498042350,22550,22500,22600,22450,20686
|
||||
20250415,133800,174031871825,22500,22550,22550,22500,11152
|
||||
20250415,133700,173780750425,22550,22600,22600,22500,27420
|
||||
20250415,133600,173162249075,22600,22475,22650,22450,42602
|
||||
20250415,133500,172201079375,22450,22600,22600,22450,30890
|
||||
20250415,133400,171505124875,22600,22550,22600,22450,29746
|
||||
20250415,133300,170834328500,22550,22550,22650,22500,71840
|
||||
20250415,133200,169211610375,22550,22450,22550,22400,29728
|
||||
20250415,133100,168543347500,22450,22350,22500,22300,23157
|
||||
20250415,133000,168024562675,22350,22450,22500,22350,36546
|
||||
20250415,132900,167204450775,22500,22400,22550,22400,36342
|
||||
20250415,132800,166387353400,22400,22500,22600,22400,61574
|
||||
20250415,132700,165002224675,22450,22450,22600,22400,96267
|
||||
20250415,132600,162836832350,22400,22200,22475,22100,112531
|
||||
20250415,132500,160319965025,22150,22100,22250,21850,75569
|
||||
20250415,132400,158646503100,22050,21650,22150,21650,62267
|
||||
20250415,132300,157278320400,21700,21600,21700,21500,31013
|
||||
20250415,132200,156609111375,21600,21700,21750,21550,30794
|
||||
20250415,132100,155943444925,21700,21750,21800,21700,4842
|
||||
20250415,132000,155838222000,21750,21750,21800,21650,11688
|
||||
20250415,131900,155584404650,21750,21800,21850,21650,30022
|
||||
20250415,131800,154931308350,21800,21850,21900,21800,9551
|
||||
20250415,131700,154722684150,21850,22025,22050,21850,7080
|
||||
20250415,131600,154567383225,22050,21900,22050,21850,8375
|
||||
20250415,131500,154383378775,21900,21950,21950,21900,3413
|
||||
20250415,131400,154308619650,21900,21900,21950,21850,1990
|
||||
20250415,131300,154265054650,21900,21950,21950,21850,4266
|
||||
20250415,131200,154171695650,21950,21850,21950,21850,5491
|
||||
20250415,131100,154051514700,21850,21900,21950,21850,3422
|
||||
20250415,131000,153976579050,21900,21950,22000,21850,6198
|
||||
20250415,130900,153840878700,21950,21950,22000,21900,7820
|
||||
20250415,130800,153669318050,21950,22000,22000,21950,2746
|
||||
20250415,130700,153608952175,22000,22000,22000,21850,9912
|
||||
20250415,130600,153391698600,22000,22100,22150,22000,10448
|
||||
20250415,130500,153161392150,22100,22250,22300,22100,25037
|
||||
20250415,130400,152605423725,22250,22100,22250,22025,26593
|
||||
20250415,130300,152015942650,22100,22000,22150,21950,16264
|
||||
20250415,130200,151656951950,21900,21950,22000,21900,3299
|
||||
20250415,130100,151584526125,21975,22000,22000,21900,5902
|
||||
20250415,130000,151454828250,22000,21900,22000,21850,4613
|
||||
20250415,125900,151353543275,21850,21900,21950,21850,5746
|
||||
20250415,125800,151227760925,21900,21900,21950,21850,3147
|
||||
20250415,125700,151158813000,21900,21950,21950,21850,3495
|
||||
20250415,125600,151082285800,21950,21900,21950,21800,7217
|
||||
20250415,125500,150924391875,21850,22000,22050,21850,9778
|
||||
20250415,125400,150709885300,22000,21950,22050,21850,6737
|
||||
20250415,125300,150562049650,21900,21850,21950,21800,5434
|
||||
20250415,125200,150443282350,21850,21950,21950,21800,8756
|
||||
20250415,125100,150251758100,21950,21900,21950,21800,9985
|
||||
20250415,125000,150033464750,21900,21950,22000,21850,12934
|
||||
20250415,124900,149749485775,22000,21950,22050,21950,11429
|
||||
20250415,124800,149498126575,22000,21850,22000,21850,15281
|
||||
20250415,124700,149162479700,21850,21850,21900,21800,8958
|
||||
20250415,124600,148966658325,21900,22000,22050,21800,23007
|
||||
20250415,124500,148462591925,22050,21950,22050,21900,26208
|
||||
20250415,124400,147887552825,21950,22300,22300,21950,49222
|
||||
20250415,124300,146801880875,22300,22225,22450,22200,59262
|
||||
20250415,124200,145479170425,22250,22050,22300,22050,23425
|
||||
20250415,124100,144958527450,22050,22050,22200,22000,14618
|
||||
20250415,124000,144635472325,22050,22250,22350,22050,39922
|
||||
20250415,123900,143748725850,22300,22150,22350,22150,39594
|
||||
20250415,123800,142867485450,22200,22150,22250,22100,30450
|
||||
20250415,123700,142192293825,22150,22100,22350,22050,72104
|
||||
20250415,123600,140592487600,22050,21850,22200,21800,83818
|
||||
20250415,123500,138747653275,21850,21650,21850,21600,12884
|
||||
20250415,123400,138467273500,21650,21600,21700,21600,9062
|
||||
20250415,123300,138271251450,21600,21500,21700,21500,10879
|
||||
20250415,123200,138036271875,21500,21700,21700,21500,22873
|
||||
20250415,123100,137543336100,21650,21750,21750,21600,6231
|
||||
20250415,123000,137408452250,21750,21700,21750,21650,3145
|
||||
20250415,122900,137340136475,21700,21650,21700,21600,11418
|
||||
20250415,122800,137093292675,21650,21750,21750,21650,6151
|
||||
20250415,122700,136959897025,21750,21800,21850,21700,13973
|
||||
20250415,122600,136655336400,21800,21750,21800,21650,10232
|
||||
20250415,122500,136432941800,21750,21700,21750,21600,16028
|
||||
20250415,122400,136086044225,21650,21750,21750,21650,3651
|
||||
20250415,122300,136006846900,21750,21750,21750,21600,9500
|
||||
20250415,122200,135801372100,21750,21750,21750,21650,4965
|
||||
20250415,122100,135693562175,21750,21750,21750,21675,3774
|
||||
20250415,122000,135611621300,21750,21800,21800,21650,15747
|
||||
20250415,121900,135269177525,21800,21700,21850,21600,13094
|
||||
20250415,121800,134984859775,21650,21800,21800,21650,11230
|
||||
20250415,121700,134741036675,21800,21750,21800,21600,30289
|
||||
20250415,121600,134084345650,21750,21800,21850,21750,6403
|
||||
20250415,121500,133944806700,21800,21800,21900,21750,16046
|
||||
20250415,121400,133594839075,21800,21800,21850,21700,19779
|
||||
20250415,121300,133164558550,21800,21850,21850,21750,11015
|
||||
20250415,121200,132924574700,21850,21900,21950,21800,15502
|
||||
20250415,121100,132585823000,21950,21900,21950,21900,5823
|
||||
20250415,121000,132458247975,21950,22100,22100,21900,17241
|
||||
20250415,120900,132078364225,22100,21900,22100,21800,23211
|
||||
20250415,120800,131569444075,21900,21950,22000,21750,53712
|
||||
20250415,120700,130396128325,22000,22100,22150,21950,11429
|
||||
20250415,120600,130144221600,22050,22200,22250,22050,15015
|
||||
20250415,120500,129811589775,22200,22050,22250,22000,28038
|
||||
20250415,120400,129190254750,22100,22050,22100,21950,17645
|
||||
20250415,120300,128801942050,22000,22100,22150,22000,13380
|
||||
20250415,120200,128506871200,22100,22050,22200,22050,18742
|
||||
20250415,120100,128092351650,22100,22050,22150,22050,11329
|
||||
20250415,120000,127842079975,22050,22250,22300,22000,31039
|
||||
20250415,115900,127156090000,22200,22150,22250,22150,11714
|
||||
20250415,115800,126895989800,22150,22350,22400,22150,19664
|
||||
20250415,115700,126458045325,22325,22200,22350,22200,9635
|
||||
20250415,115600,126243483175,22200,22225,22250,22200,11276
|
||||
20250415,115500,125993109950,22250,22350,22350,22200,12626
|
||||
20250415,115400,125712112900,22350,22150,22400,22150,30896
|
||||
20250415,115300,125023041100,22150,22250,22350,22100,47640
|
||||
20250415,115200,123964889525,22250,22450,22500,22250,25445
|
||||
20250415,115100,123396057125,22450,22300,22500,22300,25713
|
||||
20250415,115000,122820228500,22300,22450,22500,22300,41121
|
||||
20250415,114900,121900079625,22500,22400,22500,22250,52308
|
||||
20250415,114800,120728820025,22350,22400,22450,22350,29624
|
||||
20250415,114700,120065296100,22400,22500,22550,22400,57566
|
||||
20250415,114600,118772994250,22450,22300,22550,22250,152510
|
||||
20250415,114500,115349344000,22300,22200,22300,22000,89707
|
||||
20250415,114400,113360871075,22150,21750,22200,21700,65789
|
||||
20250415,114300,111911533050,21700,21850,21850,21700,12834
|
||||
20250415,114200,111631993450,21850,21900,21950,21750,20452
|
||||
20250415,114100,111184865775,21900,21950,22000,21700,45912
|
||||
20250415,114000,110179632550,21950,21700,21950,21700,51332
|
||||
20250415,113900,109059578375,21700,21550,21750,21500,39378
|
||||
20250415,113800,108206434925,21500,21350,21600,21350,11752
|
||||
20250415,113700,107954007775,21400,21400,21400,21300,6827
|
||||
20250415,113600,107808247900,21400,21400,21400,21300,6505
|
||||
20250415,113500,107669486500,21400,21400,21450,21300,8331
|
||||
20250415,113400,107491508075,21400,21500,21500,21400,6907
|
||||
20250415,113300,107343412425,21500,21275,21550,21200,19078
|
||||
20250415,113200,106934405500,21250,21250,21350,21250,5450
|
||||
20250415,113100,106818348150,21300,21400,21400,21250,11262
|
||||
20250415,113000,106578274250,21350,21400,21500,21350,16990
|
||||
20250415,112900,106214407875,21450,21500,21500,21300,23792
|
||||
20250415,112800,105705130725,21450,21150,21500,21100,33913
|
||||
20250415,112700,104982300075,21150,21150,21150,21050,19186
|
||||
20250415,112600,104577831450,21150,21150,21250,21100,29349
|
||||
20250415,112500,103956305850,21100,21100,21150,21050,35124
|
||||
20250415,112400,103215167375,21100,21250,21350,21100,45337
|
||||
20250415,112300,102253863675,21250,21575,21650,21200,92693
|
||||
20250415,112200,100273192775,21550,21750,21750,21550,15323
|
||||
20250415,112100,99941447875,21750,21650,21750,21600,14539
|
||||
20250415,112000,99625861500,21600,21550,21650,21550,11540
|
||||
20250415,111900,99376706000,21600,21550,21700,21550,12144
|
||||
20250415,111800,99114033925,21550,21650,21650,21550,6715
|
||||
20250415,111700,98968977025,21600,21650,21650,21550,9128
|
||||
20250415,111600,98772085175,21600,21650,21750,21550,14739
|
||||
20250415,111500,98453096725,21650,21700,21800,21650,17285
|
||||
20250415,111400,98077404825,21750,21675,21750,21600,15615
|
||||
20250415,111300,97739438975,21700,21650,21700,21600,15233
|
||||
20250415,111200,97409244700,21600,21650,21700,21550,31920
|
||||
20250415,111100,96719854525,21650,21700,21800,21550,39558
|
||||
20250415,111000,95862791825,21750,21850,21900,21700,32858
|
||||
20250415,110900,95147057925,21900,21750,21900,21750,14661
|
||||
20250415,110800,94827378600,21800,21950,22050,21750,22482
|
||||
20250415,110700,94335147700,21950,22000,22050,21800,18979
|
||||
20250415,110600,93919243850,22000,22050,22200,22000,43257
|
||||
20250415,110500,92963453050,22050,21850,22150,21800,50728
|
||||
20250415,110400,91848155225,21850,21800,21900,21700,38563
|
||||
20250415,110300,91008886025,21850,22000,22000,21700,42677
|
||||
20250415,110200,90077857475,21950,22000,22100,21850,32623
|
||||
20250415,110100,89361566375,22000,22200,22200,21900,46728
|
||||
20250415,110000,88331690200,22200,22100,22300,22050,63658
|
||||
20250415,105900,86919352550,22100,22050,22400,22050,131649
|
||||
20250415,105800,83991686850,22100,21950,22200,21800,100059
|
||||
20250415,105700,81790414375,21950,21750,22000,21700,47565
|
||||
20250415,105600,80750158600,21750,21850,21950,21600,54439
|
||||
20250415,105500,79563650350,21850,21875,21900,21650,66227
|
||||
20250415,105400,78123734400,21900,21950,22000,21800,58375
|
||||
20250415,105300,76846590875,21950,22150,22300,21850,105678
|
||||
20250415,105200,74512209900,22100,22100,22250,21800,121769
|
||||
20250415,105100,71831095200,22050,21900,22200,21750,182939
|
||||
20250415,105000,67811835450,21850,21450,22000,21400,284872
|
||||
20250415,104900,61609410200,21450,21050,21450,21050,108058
|
||||
20250415,104800,59314556275,21050,20900,21350,20800,133155
|
||||
20250415,104700,56499886400,20900,20300,21050,20200,174186
|
||||
20250415,104600,52889076850,20300,20200,20350,20150,38222
|
||||
20250415,104500,52114563025,20200,20050,20200,20000,10216
|
||||
20250415,104400,51909327400,20050,20000,20050,20000,6681
|
||||
20250415,104300,51775681250,20000,20000,20100,20000,12323
|
||||
20250415,104200,51528996425,20000,20050,20100,19980,33989
|
||||
20250415,104100,50849045500,20050,20150,20200,20000,20404
|
||||
20250415,104000,50439677550,20150,20250,20250,20150,7363
|
||||
20250415,103900,50290875000,20200,20200,20300,20150,19550
|
||||
20250415,103800,49895194700,20200,20200,20200,20100,9417
|
||||
20250415,103700,49705360150,20200,20150,20250,20050,20409
|
||||
20250415,103600,49294553925,20100,20350,20350,20050,48274
|
||||
20250415,103500,48323267500,20350,20200,20350,20200,23394
|
||||
20250415,103400,47848814375,20250,20225,20300,20150,19885
|
||||
20250415,103300,47446807500,20250,20300,20350,20100,41415
|
||||
20250415,103200,46610129775,20300,20450,20550,20250,52731
|
||||
20250415,103100,45536196375,20450,20500,20600,20350,52425
|
||||
20250415,103000,44463812825,20550,20700,20750,20500,32417
|
||||
20250415,102900,43795553875,20700,20700,20900,20600,35594
|
||||
20250415,102800,43056911375,20700,20850,20850,20650,56868
|
||||
20250415,102700,41878135850,20850,20950,21000,20800,47268
|
||||
20250415,102600,40890344400,20950,21000,21150,20950,33985
|
||||
20250415,102500,40174526025,21050,21400,21400,21000,82341
|
||||
20250415,102400,38430286000,21400,21325,21450,21150,96232
|
||||
20250415,102300,36382706725,21350,20800,21350,20800,97925
|
||||
20250415,102200,34316301650,20800,20650,21050,20650,85505
|
||||
20250415,102100,32530863475,20700,20500,20750,20500,44664
|
||||
20250415,102000,31609326425,20500,20600,20700,20400,51822
|
||||
20250415,101900,30544917025,20600,21050,21150,20450,113699
|
||||
20250415,101800,28182469025,21000,20950,21250,20900,120465
|
||||
20250415,101700,25645841450,20950,20650,21100,20600,170755
|
||||
20250415,101600,22079907175,20650,20650,20650,20650,0
|
||||
20250415,101500,22079907175,20650,20350,20650,20300,41558
|
||||
20250415,101400,21226592350,20300,20550,20600,20300,60456
|
||||
20250415,101300,19988795250,20500,20550,20650,20450,98819
|
||||
20250415,101200,17955910900,20550,20350,20650,20100,140259
|
||||
20250415,101100,15103534775,20350,19770,20350,19720,184387
|
||||
20250415,101000,11406402600,19770,19440,19770,19440,57259
|
||||
20250415,100900,10284107585,19440,19340,19450,19340,32756
|
||||
20250415,100800,9648817645,19310,19390,19400,19260,7989
|
||||
20250415,100700,9494248545,19240,19250,19400,19230,19929
|
||||
20250415,100600,9108973155,19250,19250,19250,19230,3901
|
||||
20250415,100500,9033923025,19240,19260,19270,19240,7398
|
||||
20250415,100400,8891485665,19250,19220,19270,19210,9132
|
||||
20250415,100300,8715794715,19220,19240,19240,19160,2254
|
||||
20250415,100200,8672526155,19240,19140,19280,19140,13788
|
||||
20250415,100100,8408044535,19140,19100,19140,19080,2030
|
||||
20250415,100000,8369272155,19100,19090,19100,19080,574
|
||||
20250415,095900,8358316565,19090,19090,19120,19090,2770
|
||||
20250415,095800,8305398035,19080,19070,19080,19050,419
|
||||
20250415,095700,8297406530,19070,19050,19070,19040,956
|
||||
20250415,095600,8279196075,19050,19030,19050,19030,804
|
||||
20250415,095500,8263890715,19030,19030,19030,19020,741
|
||||
20250415,095400,8249789545,19030,19050,19050,19020,2796
|
||||
20250415,095300,8196598355,19020,19010,19050,19010,894
|
||||
20250415,095200,8179588355,19020,19040,19040,19010,4291
|
||||
20250415,095100,8097966865,19040,19090,19090,19040,3656
|
||||
20250415,095000,8028269165,19100,19100,19110,19080,954
|
||||
20250415,094900,8010053290,19100,19020,19100,19020,2825
|
||||
20250415,094800,7956241550,19020,19070,19070,19010,4753
|
||||
20250415,094700,7865732160,19050,19090,19100,19050,5267
|
||||
20250415,094600,7765280450,19100,19150,19150,19080,6273
|
||||
20250415,094500,7645463900,19110,19165,19170,19110,11640
|
||||
20250415,094400,7422747045,19160,19210,19220,19160,8220
|
||||
20250415,094300,7265086795,19220,19250,19290,19210,8214
|
||||
20250415,094200,7107078805,19240,19370,19370,19230,26719
|
||||
20250415,094100,6591319330,19370,19300,19400,19250,25883
|
||||
20250415,094000,6091367090,19300,19220,19300,19210,14742
|
||||
20250415,093900,5807488370,19250,19190,19340,19170,41765
|
||||
20250415,093800,5003927035,19190,19110,19190,19070,17940
|
||||
20250415,093700,4660545345,19130,19110,19130,19100,4493
|
||||
20250415,093600,4574653310,19110,19100,19110,19060,2292
|
||||
20250415,093500,4530886320,19100,19090,19110,19060,2048
|
||||
20250415,093400,4491772490,19090,19120,19120,19060,2328
|
||||
20250415,093300,4447318850,19100,19130,19130,19100,2346
|
||||
20250415,093200,4402489730,19130,19120,19140,19110,1356
|
||||
20250415,093100,4376550975,19120,19140,19140,19100,2501
|
||||
20250415,093000,4328725435,19140,19120,19160,19110,7271
|
||||
20250415,092900,4189551285,19120,19130,19130,19120,4044
|
||||
20250415,092800,4112204290,19120,19090,19130,19090,4351
|
||||
20250415,092700,4029076370,19090,19040,19100,19030,2880
|
||||
20250415,092600,3974108475,19030,18960,19040,18960,1964
|
||||
20250415,092500,3936822755,19000,19030,19030,18960,8111
|
||||
20250415,092400,3782708695,19030,19075,19075,19020,3317
|
||||
20250415,092300,3719565795,19060,19050,19100,19040,1594
|
||||
20250415,092200,3689176100,19050,19040,19050,19010,1570
|
||||
20250415,092100,3659299500,19010,19080,19090,19010,4621
|
||||
20250415,092000,3571232420,19090,19130,19140,19080,3247
|
||||
20250415,091900,3509184010,19130,18970,19170,18960,14582
|
||||
20250415,091800,3230507660,18970,18990,19020,18960,2312
|
||||
20250415,091700,3186645660,18990,19060,19060,18970,3438
|
||||
20250415,091600,3121252060,19060,19020,19060,19010,1351
|
||||
20250415,091500,3095537950,19030,18970,19030,18940,3670
|
||||
20250415,091400,3025925500,18960,19050,19070,18960,7628
|
||||
20250415,091300,2880980170,19060,19150,19150,19060,7056
|
||||
20250415,091200,2746083105,19150,19060,19150,19020,11766
|
||||
20250415,091100,2521192305,19060,19140,19150,19050,13999
|
||||
20250415,091000,2253843140,19140,19050,19140,19020,12063
|
||||
20250415,090900,2023529520,19050,19070,19100,18930,10986
|
||||
20250415,090800,1814346705,19070,18970,19090,18970,14556
|
||||
20250415,090700,1537239655,18970,18990,19010,18910,6495
|
||||
20250415,090600,1413973340,19000,18900,19040,18880,13747
|
||||
20250415,090500,1153109560,18880,18880,18920,18810,5143
|
||||
20250415,090400,1056130500,18890,18920,18930,18890,5255
|
||||
20250415,090300,956782810,18930,18940,18960,18920,6731
|
||||
20250415,090200,829348335,18940,18960,19050,18920,16076
|
||||
20250415,090100,524489230,18960,18820,18960,18800,10039
|
||||
20250415,090000,335151430,18800,18810,18830,18780,17184
|
||||
|
Reference in New Issue
Block a user