Update 2025-04-03 2740 candle_min
This commit is contained in:
703
298380/min/candle-20250403.csv
Normal file
703
298380/min/candle-20250403.csv
Normal file
@@ -0,0 +1,703 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,204100,27056813825,34600,34600,34600,34600,13194
|
||||
20250403,204000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,203900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,203800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,203700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,203600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,203500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,203400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,203300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,203200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,203100,27056813825,34600,34600,34600,34600,0
|
||||
20250403,203000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,202900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,202800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,202700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,202600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,202500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,202400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,202300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,202200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,202100,27056813825,34600,34600,34600,34600,0
|
||||
20250403,202000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,201900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,201800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,201700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,201600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,201500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,201400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,201300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,201200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,201100,27056813825,34600,34600,34600,34600,13194
|
||||
20250403,201000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,200900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,200800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,200700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,200600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,200500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,200400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,200300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,200200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,200100,27056813825,34600,34600,34600,34600,0
|
||||
20250403,200000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,195900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,195800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,195700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,195600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,195500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,195400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,195300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,195200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,195100,27056813825,34600,34600,34600,34600,0
|
||||
20250403,195000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,194900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,194800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,194700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,194600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,194500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,194400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,194300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,194200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,194100,27056813825,34600,34600,34600,34600,13194
|
||||
20250403,194000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,193900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,193800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,193700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,193600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,193500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,193400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,193300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,193200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,193100,27056813825,34600,34600,34600,34600,0
|
||||
20250403,193000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,192900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,192800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,192700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,192600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,192500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,192400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,192300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,192200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,192100,27056813825,34600,34600,34600,34600,0
|
||||
20250403,192000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,191900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,191800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,191700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,191600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,191500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,191400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,191300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,191200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,191100,27056813825,34600,34600,34600,34600,13194
|
||||
20250403,191000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,190900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,190800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,190700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,190600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,190500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,190400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,190300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,190200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,190100,27056813825,34600,34600,34600,34600,0
|
||||
20250403,190000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,185900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,185800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,185700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,185600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,185500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,185400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,185300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,185200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,185100,27056813825,34600,34600,34600,34600,0
|
||||
20250403,185000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,184900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,184800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,184700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,184600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,184500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,184400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,184300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,184200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,184100,27056813825,34600,34600,34600,34600,13194
|
||||
20250403,184000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,183900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,183800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,183700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,183600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,183500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,183400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,183300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,183200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,183100,27056813825,34600,34600,34600,34600,0
|
||||
20250403,183000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,182900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,182800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,182700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,182600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,182500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,182400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,182300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,182200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,182100,27056813825,34600,34600,34600,34600,0
|
||||
20250403,182000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,181900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,181800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,181700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,181600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,181500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,181400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,181300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,181200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,181100,27056813825,34600,34600,34600,34600,13194
|
||||
20250403,181000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,180900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,180800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,180700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,180600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,180500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,180400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,180300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,180200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,180100,27056813825,34600,34600,34600,34600,0
|
||||
20250403,180000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,175900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,175800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,175700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,175600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,175500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,175400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,175300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,175200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,175100,27056813825,34600,34600,34600,34600,0
|
||||
20250403,175000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,174900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,174800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,174700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,174600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,174500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,174400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,174300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,174200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,174100,27056813825,34600,34600,34600,34600,13194
|
||||
20250403,174000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,173900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,173800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,173700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,173600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,173500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,173400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,173300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,173200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,173100,27056813825,34600,34600,34600,34600,0
|
||||
20250403,173000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,172900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,172800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,172700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,172600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,172500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,172400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,172300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,172200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,172100,27056813825,34600,34600,34600,34600,0
|
||||
20250403,172000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,171900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,171800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,171700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,171600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,171500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,171400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,171300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,171200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,171100,27056813825,34600,34600,34600,34600,13194
|
||||
20250403,171000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,170900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,170800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,170700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,170600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,170500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,170400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,170300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,170200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,170100,27056813825,34600,34600,34600,34600,0
|
||||
20250403,170000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,165900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,165800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,165700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,165600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,165500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,165400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,165300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,165200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,165100,27056813825,34600,34600,34600,34600,0
|
||||
20250403,165000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,164900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,164800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,164700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,164600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,164500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,164400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,164300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,164200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,164100,27056813825,34600,34600,34600,34600,13194
|
||||
20250403,164000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,163900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,163800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,163700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,163600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,163500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,163400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,163300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,163200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,163100,27056813825,34600,34600,34600,34600,0
|
||||
20250403,163000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,162900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,162800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,162700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,162600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,162500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,162400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,162300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,162200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,162100,27056813825,34600,34600,34600,34600,0
|
||||
20250403,162000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,161900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,161800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,161700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,161600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,161500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,161400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,161300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,161200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,161100,27056813825,34600,34600,34600,34600,13194
|
||||
20250403,161000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,160900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,160800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,160700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,160600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,160500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,160400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,160300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,160200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,160100,27056813825,34600,34600,34600,34600,0
|
||||
20250403,160000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,155900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,155800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,155700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,155600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,155500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,155400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,155300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,155200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,155100,27056813825,34600,34600,34600,34600,0
|
||||
20250403,155000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,154900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,154800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,154700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,154600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,154500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,154400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,154300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,154200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,154100,27056813825,34600,34600,34600,34600,13194
|
||||
20250403,154000,27056813825,34600,34600,34600,34600,0
|
||||
20250403,153900,27056813825,34600,34600,34600,34600,0
|
||||
20250403,153800,27056813825,34600,34600,34600,34600,0
|
||||
20250403,153700,27056813825,34600,34600,34600,34600,0
|
||||
20250403,153600,27056813825,34600,34600,34600,34600,0
|
||||
20250403,153500,27056813825,34600,34600,34600,34600,0
|
||||
20250403,153400,27056813825,34600,34600,34600,34600,0
|
||||
20250403,153300,27056813825,34600,34600,34600,34600,0
|
||||
20250403,153200,27056813825,34600,34600,34600,34600,0
|
||||
20250403,153100,27056813825,34600,34600,34600,34600,0
|
||||
20250403,153000,27056813825,34600,34600,34600,34600,13194
|
||||
20250403,152900,26600301425,34350,34350,34350,34350,0
|
||||
20250403,152800,26600301425,34350,34350,34350,34350,0
|
||||
20250403,152700,26600301425,34350,34350,34350,34350,0
|
||||
20250403,152600,26600301425,34350,34350,34350,34350,0
|
||||
20250403,152500,26600301425,34350,34350,34350,34350,0
|
||||
20250403,152400,26600301425,34350,34350,34350,34350,0
|
||||
20250403,152300,26600301425,34350,34350,34350,34350,0
|
||||
20250403,152200,26600301425,34350,34350,34350,34350,0
|
||||
20250403,152100,26600301425,34350,34350,34350,34350,0
|
||||
20250403,152000,26600301425,34350,34350,34350,34350,0
|
||||
20250403,151900,26600301425,34350,34350,34400,34300,1976
|
||||
20250403,151800,26532368175,34400,34425,34425,34350,944
|
||||
20250403,151700,26499917325,34425,34450,34500,34400,3746
|
||||
20250403,151600,26370870500,34450,34450,34500,34400,948
|
||||
20250403,151500,26338223400,34500,34400,34500,34400,3440
|
||||
20250403,151400,26219770550,34400,34450,34450,34400,725
|
||||
20250403,151300,26194822450,34400,34450,34500,34400,488
|
||||
20250403,151200,26178012100,34450,34400,34500,34400,1813
|
||||
20250403,151100,26115578550,34450,34500,34500,34400,2184
|
||||
20250403,151000,26040282550,34500,34500,34550,34400,2337
|
||||
20250403,150900,25959652700,34500,34500,34500,34400,1954
|
||||
20250403,150800,25892339500,34500,34450,34500,34425,2478
|
||||
20250403,150700,25806928150,34400,34375,34450,34350,969
|
||||
20250403,150600,25773590225,34350,34450,34450,34350,199
|
||||
20250403,150500,25766743350,34450,34400,34450,34350,448
|
||||
20250403,150400,25751327600,34400,34500,34500,34200,937
|
||||
20250403,150300,25719136450,34350,34450,34500,34350,1293
|
||||
20250403,150200,25674607000,34500,34450,34500,34450,892
|
||||
20250403,150100,25643865350,34450,34400,34450,34300,1758
|
||||
20250403,150000,25583382000,34400,34350,34400,34300,1401
|
||||
20250403,145900,25535247800,34350,34350,34400,34250,1498
|
||||
20250403,145800,25483853600,34350,34450,34450,34350,190
|
||||
20250403,145700,25477319750,34400,34400,34450,34300,1734
|
||||
20250403,145600,25417734400,34450,34350,34450,34350,1439
|
||||
20250403,145500,25368241200,34400,34350,34400,34300,1255
|
||||
20250403,145400,25325122650,34350,34400,34450,34350,2347
|
||||
20250403,145300,25244417850,34400,34350,34400,34300,1989
|
||||
20250403,145200,25176093750,34350,34400,34400,34300,2318
|
||||
20250403,145100,25096435700,34400,34350,34400,34300,1837
|
||||
20250403,145000,25033339300,34300,34200,34350,34200,2445
|
||||
20250403,144900,24949651900,34300,34300,34350,34200,2091
|
||||
20250403,144800,24878015400,34350,34450,34450,34250,1151
|
||||
20250403,144700,24838514650,34450,34300,34450,34300,2071
|
||||
20250403,144600,24767365100,34350,34300,34400,34300,652
|
||||
20250403,144500,24744986200,34350,34350,34400,34300,1548
|
||||
20250403,144400,24691817850,34350,34400,34450,34300,2295
|
||||
20250403,144300,24612983100,34450,34400,34500,34350,624
|
||||
20250403,144200,24591497900,34500,34450,34500,34350,952
|
||||
20250403,144100,24558722600,34500,34450,34550,34400,1110
|
||||
20250403,144000,24520452050,34500,34500,34500,34350,1280
|
||||
20250403,143900,24476324900,34450,34450,34500,34400,808
|
||||
20250403,143800,24448482650,34400,34500,34550,34400,1205
|
||||
20250403,143700,24406922350,34450,34400,34500,34350,380
|
||||
20250403,143600,24393837500,34450,34450,34550,34350,454
|
||||
20250403,143500,24378199950,34500,34450,34500,34350,903
|
||||
20250403,143400,24347112950,34450,34400,34500,34300,1857
|
||||
20250403,143300,24283194100,34400,34300,34450,34250,2673
|
||||
20250403,143200,24191288800,34300,34300,34400,34250,2905
|
||||
20250403,143100,24091709675,34350,34350,34450,34300,1919
|
||||
20250403,143000,24025795575,34400,34400,34500,34350,1521
|
||||
20250403,142900,23973469625,34400,34400,34550,34350,2958
|
||||
20250403,142800,23871559575,34350,34350,34450,34300,2086
|
||||
20250403,142700,23799849925,34350,34450,34500,34300,1977
|
||||
20250403,142600,23731861475,34450,34400,34450,34350,2346
|
||||
20250403,142500,23651172125,34400,34450,34500,34350,2090
|
||||
20250403,142400,23579263825,34400,34500,34550,34400,2046
|
||||
20250403,142300,23508781125,34450,34500,34600,34450,2326
|
||||
20250403,142200,23428565975,34550,34500,34600,34450,1771
|
||||
20250403,142100,23367403200,34450,34550,34600,34450,596
|
||||
20250403,142000,23346820950,34600,34500,34600,34500,866
|
||||
20250403,141900,23316930750,34500,34500,34600,34500,2045
|
||||
20250403,141800,23246343000,34400,34500,34550,34350,2898
|
||||
20250403,141700,23146589000,34500,34500,34550,34500,743
|
||||
20250403,141600,23120940500,34500,34550,34650,34500,1102
|
||||
20250403,141500,23082868150,34550,34650,34700,34550,1061
|
||||
20250403,141400,23046142500,34650,34650,34700,34650,687
|
||||
20250403,141300,23022327700,34700,34700,34750,34600,1762
|
||||
20250403,141200,22961202150,34650,34700,34750,34600,1275
|
||||
20250403,141100,22916965400,34750,34750,34800,34700,446
|
||||
20250403,141000,22901466100,34750,34750,34850,34700,682
|
||||
20250403,140900,22877780900,34800,34700,34800,34700,1133
|
||||
20250403,140800,22838411800,34750,34700,34750,34700,797
|
||||
20250403,140700,22810745650,34700,34800,34850,34700,829
|
||||
20250403,140600,22781908700,34800,34750,34800,34700,633
|
||||
20250403,140500,22759906950,34800,34700,34800,34700,595
|
||||
20250403,140400,22739228350,34750,34750,34800,34700,539
|
||||
20250403,140300,22720506500,34750,34750,34800,34700,746
|
||||
20250403,140200,22694572650,34700,34750,34850,34700,974
|
||||
20250403,140100,22660709650,34800,34750,34850,34650,1659
|
||||
20250403,140000,22603024850,34750,34750,34750,34700,1877
|
||||
20250403,135900,22537845900,34750,34750,34750,34700,1137
|
||||
20250403,135800,22498383500,34700,34850,34900,34700,969
|
||||
20250403,135700,22464692950,34850,34800,34950,34800,2381
|
||||
20250403,135600,22381642150,34800,34950,34950,34800,1759
|
||||
20250403,135500,22320326450,34950,34850,35100,34850,12294
|
||||
20250403,135400,21889929450,34850,34850,35000,34800,4652
|
||||
20250403,135300,21727436700,34850,34850,34950,34800,875
|
||||
20250403,135200,21696927800,34900,34800,34950,34700,6818
|
||||
20250403,135100,21459241450,34750,34700,34800,34700,1606
|
||||
20250403,135000,21403401100,34750,34700,34800,34700,1247
|
||||
20250403,134900,21360085600,34700,34650,34800,34650,2364
|
||||
20250403,134800,21277955000,34750,34750,34800,34700,910
|
||||
20250403,134700,21246332775,34750,34550,34800,34550,3752
|
||||
20250403,134600,21115987175,34700,34650,34750,34550,1608
|
||||
20250403,134500,21060217775,34600,34550,34600,34500,1018
|
||||
20250403,134400,21025019625,34500,34600,34600,34500,676
|
||||
20250403,134300,21001666475,34600,34650,34650,34550,470
|
||||
20250403,134200,20985408175,34650,34600,34700,34600,540
|
||||
20250403,134100,20966704375,34600,34550,34750,34550,2003
|
||||
20250403,134000,20897245250,34550,34500,34700,34500,2037
|
||||
20250403,133900,20826684550,34500,34500,34650,34500,1822
|
||||
20250403,133800,20763704650,34550,34550,34600,34500,406
|
||||
20250403,133700,20749689600,34550,34500,34600,34450,611
|
||||
20250403,133600,20728594950,34500,34450,34550,34400,504
|
||||
20250403,133500,20711229775,34450,34500,34500,34450,498
|
||||
20250403,133400,20694069525,34500,34550,34600,34450,989
|
||||
20250403,133300,20659935775,34550,34650,34700,34500,1232
|
||||
20250403,133200,20617301825,34600,34650,34700,34600,661
|
||||
20250403,133100,20594377625,34650,34650,34750,34600,2059
|
||||
20250403,133000,20522957225,34650,34600,34700,34550,784
|
||||
20250403,132900,20495800025,34650,34600,34700,34450,788
|
||||
20250403,132800,20468532875,34650,34450,34650,34400,8088
|
||||
20250403,132700,20188841350,34450,34550,34550,34350,1559
|
||||
20250403,132600,20135059750,34500,34550,34550,34450,2816
|
||||
20250403,132500,20037907550,34500,34350,34550,34300,2922
|
||||
20250403,132400,19937174650,34300,34400,34500,34300,4063
|
||||
20250403,132300,19797381875,34400,34400,34400,34350,363
|
||||
20250403,132200,19784900675,34400,34400,34500,34350,2126
|
||||
20250403,132100,19711721425,34450,34400,34450,34350,488
|
||||
20250403,132000,19694943925,34350,34400,34450,34350,1704
|
||||
20250403,131900,19636315875,34450,34450,34500,34400,317
|
||||
20250403,131800,19625406275,34400,34450,34500,34400,609
|
||||
20250403,131700,19604439725,34400,34450,34550,34400,659
|
||||
20250403,131600,19581718825,34400,34450,34450,34400,437
|
||||
20250403,131500,19566680475,34450,34550,34550,34400,611
|
||||
20250403,131400,19545621125,34500,34400,34500,34400,844
|
||||
20250403,131300,19516529225,34450,34450,34500,34400,454
|
||||
20250403,131200,19500890175,34450,34400,34500,34400,1001
|
||||
20250403,131100,19466404675,34400,34400,34450,34350,449
|
||||
20250403,131000,19450958575,34400,34500,34550,34350,4579
|
||||
20250403,130900,19293364375,34450,34550,34550,34450,993
|
||||
20250403,130800,19259082075,34550,34450,34550,34450,601
|
||||
20250403,130700,19238345725,34500,34450,34550,34400,853
|
||||
20250403,130600,19208929125,34450,34500,34500,34400,403
|
||||
20250403,130500,19195055125,34450,34500,34500,34450,264
|
||||
20250403,130400,19185958675,34500,34400,34550,34350,3852
|
||||
20250403,130300,19053131675,34350,34350,34400,34350,1434
|
||||
20250403,130200,19003811075,34400,34400,34400,34350,226
|
||||
20250403,130100,18996046025,34350,34300,34450,34300,389
|
||||
20250403,130000,18982672675,34350,34300,34400,34300,2884
|
||||
20250403,125900,18883507625,34300,34300,34350,34300,192
|
||||
20250403,125800,18876917275,34350,34400,34400,34300,1224
|
||||
20250403,125700,18834886975,34350,34400,34400,34350,387
|
||||
20250403,125600,18821585225,34400,34350,34450,34350,550
|
||||
20250403,125500,18802670275,34350,34300,34400,34300,1542
|
||||
20250403,125400,18749679825,34350,34350,34350,34300,351
|
||||
20250403,125300,18737624825,34350,34350,34350,34300,1068
|
||||
20250403,125200,18700940275,34350,34400,34400,34350,332
|
||||
20250403,125100,18689534825,34350,34350,34400,34350,187
|
||||
20250403,125000,18683110675,34350,34350,34400,34300,406
|
||||
20250403,124900,18669164275,34350,34400,34400,34300,1525
|
||||
20250403,124800,18616788475,34350,34400,34450,34350,350
|
||||
20250403,124700,18604748475,34450,34350,34450,34300,398
|
||||
20250403,124600,18591059275,34400,34300,34500,34300,1693
|
||||
20250403,124500,18532845525,34350,34350,34350,34300,861
|
||||
20250403,124400,18503300225,34350,34350,34400,34300,1768
|
||||
20250403,124300,18442609425,34400,34400,34400,34350,259
|
||||
20250403,124200,18433709925,34350,34400,34400,34350,219
|
||||
20250403,124100,18426184975,34350,34400,34450,34350,646
|
||||
20250403,124000,18403963925,34400,34400,34500,34350,1057
|
||||
20250403,123900,18367566175,34350,34300,34450,34300,432
|
||||
20250403,123800,18352713625,34300,34400,34400,34300,996
|
||||
20250403,123700,18318510675,34350,34400,34400,34300,319
|
||||
20250403,123600,18307553925,34350,34400,34400,34300,371
|
||||
20250403,123500,18294802775,34350,34350,34450,34350,719
|
||||
20250403,123400,18270083175,34400,34350,34400,34350,738
|
||||
20250403,123300,18244699975,34350,34300,34400,34300,383
|
||||
20250403,123200,18231548175,34350,34350,34400,34300,829
|
||||
20250403,123100,18203076125,34350,34350,34350,34250,1176
|
||||
20250403,123000,18162718425,34300,34300,34350,34300,237
|
||||
20250403,122900,18154589275,34300,34300,34300,34250,593
|
||||
20250403,122800,18134260825,34250,34300,34350,34250,784
|
||||
20250403,122700,18107376275,34350,34300,34350,34250,1025
|
||||
20250403,122600,18072212625,34250,34350,34400,34250,1655
|
||||
20250403,122500,18015411125,34350,34400,34400,34350,912
|
||||
20250403,122400,17984082875,34350,34400,34400,34350,717
|
||||
20250403,122300,17959429425,34350,34350,34400,34350,1509
|
||||
20250403,122200,17907528675,34350,34400,34450,34350,2446
|
||||
20250403,122100,17823342175,34400,34450,34450,34400,2056
|
||||
20250403,122000,17752581675,34450,34450,34500,34450,334
|
||||
20250403,121900,17741073025,34450,34450,34550,34450,538
|
||||
20250403,121800,17722517575,34450,34450,34450,34450,454
|
||||
20250403,121700,17706877275,34500,34450,34500,34450,411
|
||||
20250403,121600,17692707325,34450,34500,34500,34400,770
|
||||
20250403,121500,17666203175,34400,34500,34550,34400,390
|
||||
20250403,121400,17652756975,34450,34500,34550,34400,2276
|
||||
20250403,121300,17574148075,34500,34500,34550,34400,3405
|
||||
20250403,121200,17456822225,34500,34500,34550,34500,414
|
||||
20250403,121100,17442528325,34550,34550,34600,34500,269
|
||||
20250403,121000,17433236625,34500,34550,34600,34500,489
|
||||
20250403,120900,17416338675,34550,34550,34600,34500,1840
|
||||
20250403,120800,17352717425,34600,34550,34600,34500,734
|
||||
20250403,120700,17327359775,34500,34500,34550,34450,455
|
||||
20250403,120600,17311670275,34450,34450,34500,34450,250
|
||||
20250403,120500,17303054425,34500,34500,34550,34450,283
|
||||
20250403,120400,17293287875,34550,34500,34550,34500,488
|
||||
20250403,120300,17276435825,34500,34450,34550,34450,551
|
||||
20250403,120200,17257435575,34500,34500,34550,34450,621
|
||||
20250403,120100,17236007425,34500,34500,34550,34400,1489
|
||||
20250403,120000,17184656475,34450,34350,34500,34350,1397
|
||||
20250403,115900,17136614775,34400,34550,34550,34400,1038
|
||||
20250403,115800,17100824275,34500,34600,34650,34500,861
|
||||
20250403,115700,17071062225,34650,34600,34700,34600,825
|
||||
20250403,115600,17042490725,34600,34650,34650,34600,1467
|
||||
20250403,115500,16991675750,34600,34600,34650,34600,1495
|
||||
20250403,115400,16939890700,34600,34450,34650,34400,1684
|
||||
20250403,115300,16881698325,34450,34450,34500,34400,805
|
||||
20250403,115200,16853992475,34450,34450,34500,34350,1152
|
||||
20250403,115100,16814354175,34400,34350,34450,34350,1358
|
||||
20250403,115000,16767655175,34350,34450,34500,34350,2050
|
||||
20250403,114900,16697157125,34500,34600,34650,34400,5382
|
||||
20250403,114800,16511689050,34650,34600,34700,34600,1116
|
||||
20250403,114700,16473021600,34600,34650,34700,34600,690
|
||||
20250403,114600,16449125150,34650,34700,34750,34650,707
|
||||
20250403,114500,16424599200,34700,34650,34750,34650,2846
|
||||
20250403,114400,16325944650,34650,34700,34700,34600,810
|
||||
20250403,114300,16297872300,34700,34700,34800,34650,176
|
||||
20250403,114200,16291763600,34700,34900,34900,34700,2798
|
||||
20250403,114100,16194310400,34850,34700,34900,34700,6409
|
||||
20250403,114000,15971339450,34750,34750,34750,34700,601
|
||||
20250403,113900,15950477500,34700,34650,34750,34600,4164
|
||||
20250403,113800,15806041550,34600,34700,34750,34600,1196
|
||||
20250403,113700,15764556900,34700,34700,34750,34700,994
|
||||
20250403,113600,15730035800,34700,34600,34700,34600,2100
|
||||
20250403,113500,15657198900,34650,34650,34700,34550,2610
|
||||
20250403,113400,15566758800,34600,34700,34750,34550,2934
|
||||
20250403,113300,15465077100,34700,34850,34900,34650,3269
|
||||
20250403,113200,15351516250,34850,34800,34900,34750,5730
|
||||
20250403,113100,15151962950,34750,34850,34950,34700,2989
|
||||
20250403,113000,15047926000,34850,34900,34950,34750,12485
|
||||
20250403,112900,14612263450,34900,34750,34950,34700,16605
|
||||
20250403,112800,14033237800,34750,34650,34800,34600,3252
|
||||
20250403,112700,13920340250,34600,34900,34900,34600,6206
|
||||
20250403,112600,13704397625,34900,34800,34950,34750,9268
|
||||
20250403,112500,13381058775,34750,34500,34800,34500,4810
|
||||
20250403,112400,13214133725,34550,34600,34650,34500,3994
|
||||
20250403,112300,13075958675,34600,34550,34600,34400,6629
|
||||
20250403,112200,12846996200,34550,34500,34600,34450,6795
|
||||
20250403,112100,12612446900,34450,34450,34450,34450,0
|
||||
20250403,112000,12612446900,34450,34300,34450,34300,6609
|
||||
20250403,111900,12385176900,34300,34200,34300,34150,2925
|
||||
20250403,111800,12285076925,34250,34250,34300,34200,7812
|
||||
20250403,111700,12017643850,34250,34200,34300,34150,6211
|
||||
20250403,111600,11805078250,34150,33950,34250,33850,14023
|
||||
20250403,111500,11327063700,33950,33900,34000,33800,3279
|
||||
20250403,111400,11215869600,33850,33650,33950,33650,12105
|
||||
20250403,111300,10806593350,33650,33600,33650,33550,1202
|
||||
20250403,111200,10766170700,33650,33550,33650,33500,2182
|
||||
20250403,111100,10692887150,33550,33500,33600,33500,1212
|
||||
20250403,111000,10652201100,33500,33500,33550,33450,470
|
||||
20250403,110900,10636454550,33550,33500,33550,33450,2229
|
||||
20250403,110800,10561740400,33500,33450,33550,33400,1455
|
||||
20250403,110700,10513014200,33450,33400,33500,33400,3360
|
||||
20250403,110600,10400474650,33450,33350,33450,33300,1364
|
||||
20250403,110500,10354950550,33350,33300,33400,33300,471
|
||||
20250403,110400,10339244100,33300,33350,33350,33250,349
|
||||
20250403,110300,10327619900,33350,33300,33350,33250,359
|
||||
20250403,110200,10315658700,33350,33250,33350,33250,654
|
||||
20250403,110100,10293891800,33250,33300,33300,33250,218
|
||||
20250403,110000,10286636750,33300,33300,33350,33250,524
|
||||
20250403,105900,10269187250,33300,33350,33400,33250,488
|
||||
20250403,105800,10252942050,33300,33350,33400,33250,540
|
||||
20250403,105700,10234958950,33350,33250,33400,33250,513
|
||||
20250403,105600,10217858550,33300,33300,33350,33250,692
|
||||
20250403,105500,10194823400,33400,33350,33400,33300,541
|
||||
20250403,105400,10176798450,33300,33400,33400,33300,465
|
||||
20250403,105300,10161288350,33400,33400,33450,33300,380
|
||||
20250403,105200,10148613650,33400,33300,33500,33250,1392
|
||||
20250403,105100,10102085750,33300,33350,33400,33250,1617
|
||||
20250403,105000,10048213350,33350,33350,33400,33250,616
|
||||
20250403,104900,10027680250,33300,33250,33300,33200,391
|
||||
20250403,104800,10014666900,33250,33300,33350,33200,334
|
||||
20250403,104700,10003549500,33300,33350,33400,33300,510
|
||||
20250403,104600,9986533850,33350,33400,33400,33300,625
|
||||
20250403,104500,9965692400,33400,33350,33400,33250,495
|
||||
20250403,104400,9949189550,33350,33300,33375,33300,466
|
||||
20250403,104300,9933658300,33350,33200,33350,33200,309
|
||||
20250403,104200,9923366950,33250,33150,33250,33150,615
|
||||
20250403,104100,9902950050,33150,33200,33200,33150,625
|
||||
20250403,104000,9882212950,33200,33150,33250,33100,1526
|
||||
20250403,103900,9831542800,33150,33100,33200,33000,3637
|
||||
20250403,103800,9711379750,33050,33250,33250,33050,1608
|
||||
20250403,103700,9658100850,33150,33350,33400,33150,2485
|
||||
20250403,103600,9575463000,33300,33200,33350,33200,364
|
||||
20250403,103500,9563334750,33300,33350,33400,33200,1954
|
||||
20250403,103400,9498264000,33400,33450,33450,33350,2389
|
||||
20250403,103300,9418435450,33500,33550,33550,33450,1813
|
||||
20250403,103200,9357694100,33500,33650,33650,33500,1401
|
||||
20250403,103100,9310651500,33700,33650,33700,33600,932
|
||||
20250403,103000,9279290200,33625,33650,33700,33600,1633
|
||||
20250403,102900,9224351275,33700,33700,33750,33650,606
|
||||
20250403,102800,9203941025,33700,33750,33750,33650,584
|
||||
20250403,102700,9184263675,33700,33750,33750,33700,758
|
||||
20250403,102600,9158707000,33750,33650,33750,33650,400
|
||||
20250403,102500,9145222450,33700,33700,33750,33650,312
|
||||
20250403,102400,9134705950,33650,33650,33700,33600,657
|
||||
20250403,102300,9112602050,33650,33600,33700,33600,389
|
||||
20250403,102200,9099511050,33650,33700,33700,33600,2240
|
||||
20250403,102100,9024177400,33600,33700,33750,33600,1329
|
||||
20250403,102000,8979460650,33700,33650,33700,33650,673
|
||||
20250403,101900,8956791250,33650,33750,33750,33650,4039
|
||||
20250403,101800,8820557350,33750,33800,33800,33750,1086
|
||||
20250403,101700,8783858100,33800,33750,33800,33750,1342
|
||||
20250403,101600,8738524600,33800,33800,33850,33750,2045
|
||||
20250403,101500,8669400850,33850,33900,33900,33750,2079
|
||||
20250403,101400,8599060600,33950,33900,34000,33900,5364
|
||||
20250403,101300,8416962050,33850,33900,33950,33850,1711
|
||||
20250403,101200,8358953350,33900,33800,33950,33800,2246
|
||||
20250403,101100,8282854850,33800,33750,33850,33750,5477
|
||||
20250403,101000,8097817150,33750,33650,33750,33650,1860
|
||||
20250403,100900,8035124900,33700,33650,33700,33600,1191
|
||||
20250403,100800,7995051250,33650,33700,33750,33600,1713
|
||||
20250403,100700,7937438350,33750,33700,33750,33675,1359
|
||||
20250403,100600,7891622800,33700,33700,33750,33650,3500
|
||||
20250403,100500,7773655150,33650,33650,33700,33600,2702
|
||||
20250403,100400,7682718800,33650,33650,33700,33600,869
|
||||
20250403,100300,7653481300,33650,33650,33700,33600,2083
|
||||
20250403,100200,7583373750,33650,33600,33650,33500,2255
|
||||
20250403,100100,7507655150,33600,33600,33650,33550,1806
|
||||
20250403,100000,7446954450,33600,33600,33650,33550,425
|
||||
20250403,095900,7432680700,33600,33600,33650,33550,355
|
||||
20250403,095800,7420751950,33600,33600,33700,33550,2693
|
||||
20250403,095700,7330130050,33600,33500,33650,33500,2160
|
||||
20250403,095600,7257564200,33550,33550,33550,33500,4402
|
||||
20250403,095500,7109902750,33550,33550,33600,33500,938
|
||||
20250403,095400,7078418300,33550,33500,33550,33450,511
|
||||
20250403,095300,7061298800,33500,33575,33600,33500,656
|
||||
20250403,095200,7039300225,33600,33600,33600,33550,1854
|
||||
20250403,095100,6977007075,33550,33450,33600,33450,1720
|
||||
20250403,095000,6919328675,33450,33400,33550,33400,1912
|
||||
20250403,094900,6855384375,33400,33450,33550,33400,1611
|
||||
20250403,094800,6801423675,33450,33350,33500,33350,1384
|
||||
20250403,094700,6755142525,33350,33400,33450,33300,1610
|
||||
20250403,094600,6701402625,33400,33550,33550,33400,1402
|
||||
20250403,094500,6654425375,33500,33600,33600,33400,1282
|
||||
20250403,094400,6611459500,33550,33600,33600,33500,1361
|
||||
20250403,094300,6565831050,33550,33350,33600,33350,3435
|
||||
20250403,094200,6450779925,33350,33350,33400,33300,587
|
||||
20250403,094100,6431204825,33300,33400,33400,33300,720
|
||||
20250403,094000,6407196675,33350,33300,33400,33200,1077
|
||||
20250403,093900,6371298725,33300,33100,33300,33100,918
|
||||
20250403,093800,6340822025,33150,33100,33150,33000,2176
|
||||
20250403,093700,6268775525,33050,33100,33200,33050,1282
|
||||
20250403,093600,6226363225,33100,33050,33150,32950,3265
|
||||
20250403,093500,6118586925,33050,33100,33100,32950,3434
|
||||
20250403,093400,6005266075,33050,33000,33150,32950,3352
|
||||
20250403,093300,5894539125,33200,33200,33300,33000,3599
|
||||
20250403,093200,5775346475,33200,33200,33350,33150,1046
|
||||
20250403,093100,5740637175,33200,33400,33400,33150,2270
|
||||
20250403,093000,5665093225,33250,33450,33500,33250,2895
|
||||
20250403,092900,5568496475,33400,33450,33600,33400,4347
|
||||
20250403,092800,5423099325,33400,33600,33600,33400,2419
|
||||
20250403,092700,5342046225,33600,33650,33650,33500,2111
|
||||
20250403,092600,5271149675,33650,33700,33700,33500,6060
|
||||
20250403,092500,5067451725,33650,33650,33750,33600,6934
|
||||
20250403,092400,4833969700,33625,33600,33700,33600,2502
|
||||
20250403,092300,4749791575,33650,33650,33750,33600,2469
|
||||
20250403,092200,4666649050,33700,33750,33750,33600,7456
|
||||
20250403,092100,4415623975,33700,33700,33750,33600,4565
|
||||
20250403,092000,4261777950,33650,33600,33700,33550,9885
|
||||
20250403,091900,3929291575,33650,33450,33700,33400,11732
|
||||
20250403,091800,3535933675,33450,33300,33500,33250,5589
|
||||
20250403,091700,3349493925,33300,33200,33300,33150,3548
|
||||
20250403,091600,3231552125,33200,33100,33200,33050,3542
|
||||
20250403,091500,3114179575,33100,33100,33150,33050,798
|
||||
20250403,091400,3087794925,33100,33050,33200,32950,2827
|
||||
20250403,091300,2994306325,33100,32900,33100,32900,4437
|
||||
20250403,091200,2847963025,32950,32750,32950,32750,2354
|
||||
20250403,091100,2770574175,32700,32750,32750,32700,2373
|
||||
20250403,091000,2692867175,32750,32700,32800,32600,3073
|
||||
20250403,090900,2592367800,32700,32450,32700,32450,3862
|
||||
20250403,090800,2466395800,32500,32325,32500,32300,5107
|
||||
20250403,090700,2301116475,32325,32300,32350,32250,744
|
||||
20250403,090600,2277090800,32250,32150,32325,32125,4913
|
||||
20250403,090500,2118847200,32050,32000,32150,32000,3527
|
||||
20250403,090400,2005748050,32100,32000,32125,32000,4295
|
||||
20250403,090300,1868074850,32000,31800,32000,31800,5777
|
||||
20250403,090200,1683716000,31800,31750,31950,31700,14877
|
||||
20250403,090100,1210553400,31750,31700,31800,31550,6475
|
||||
20250403,090000,1005291650,31700,31350,31800,31300,31966
|
||||
|
Reference in New Issue
Block a user