Update 2025-04-01 4020 candle_min
This commit is contained in:
692
123330/min/candle-20250401.csv
Normal file
692
123330/min/candle-20250401.csv
Normal file
@@ -0,0 +1,692 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,203000,3132521900,21950,21950,21950,21950,1242
|
||||
20250401,202900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,202800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,202700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,202600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,202500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,202400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,202300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,202200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,202100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,202000,3132521900,21950,21950,21950,21950,0
|
||||
20250401,201900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,201800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,201700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,201600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,201500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,201400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,201300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,201200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,201100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,201000,3132521900,21950,21950,21950,21950,0
|
||||
20250401,200900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,200800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,200700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,200600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,200500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,200400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,200300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,200200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,200100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,200000,3132521900,21950,21950,21950,21950,1242
|
||||
20250401,195900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,195800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,195700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,195600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,195500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,195400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,195300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,195200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,195100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,195000,3132521900,21950,21950,21950,21950,0
|
||||
20250401,194900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,194800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,194700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,194600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,194500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,194400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,194300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,194200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,194100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,194000,3132521900,21950,21950,21950,21950,0
|
||||
20250401,193900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,193800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,193700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,193600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,193500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,193400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,193300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,193200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,193100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,193000,3132521900,21950,21950,21950,21950,1242
|
||||
20250401,192900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,192800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,192700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,192600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,192500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,192400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,192300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,192200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,192100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,192000,3132521900,21950,21950,21950,21950,0
|
||||
20250401,191900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,191800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,191700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,191600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,191500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,191400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,191300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,191200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,191100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,191000,3132521900,21950,21950,21950,21950,0
|
||||
20250401,190900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,190800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,190700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,190600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,190500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,190400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,190300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,190200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,190100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,190000,3132521900,21950,21950,21950,21950,1242
|
||||
20250401,185900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,185800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,185700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,185600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,185500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,185400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,185300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,185200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,185100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,185000,3132521900,21950,21950,21950,21950,0
|
||||
20250401,184900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,184800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,184700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,184600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,184500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,184400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,184300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,184200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,184100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,184000,3132521900,21950,21950,21950,21950,0
|
||||
20250401,183900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,183800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,183700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,183600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,183500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,183400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,183300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,183200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,183100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,183000,3132521900,21950,21950,21950,21950,1242
|
||||
20250401,182900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,182800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,182700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,182600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,182500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,182400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,182300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,182200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,182100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,182000,3132521900,21950,21950,21950,21950,0
|
||||
20250401,181900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,181800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,181700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,181600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,181500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,181400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,181300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,181200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,181100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,181000,3132521900,21950,21950,21950,21950,0
|
||||
20250401,180900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,180800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,180700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,180600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,180500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,180400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,180300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,180200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,180100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,180000,3132521900,21950,21950,21950,21950,1242
|
||||
20250401,175900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,175800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,175700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,175600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,175500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,175400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,175300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,175200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,175100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,175000,3132521900,21950,21950,21950,21950,0
|
||||
20250401,174900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,174800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,174700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,174600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,174500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,174400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,174300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,174200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,174100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,174000,3132521900,21950,21950,21950,21950,0
|
||||
20250401,173900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,173800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,173700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,173600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,173500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,173400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,173300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,173200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,173100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,173000,3132521900,21950,21950,21950,21950,1242
|
||||
20250401,172900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,172800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,172700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,172600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,172500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,172400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,172300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,172200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,172100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,172000,3132521900,21950,21950,21950,21950,0
|
||||
20250401,171900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,171800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,171700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,171600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,171500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,171400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,171300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,171200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,171100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,171000,3132521900,21950,21950,21950,21950,0
|
||||
20250401,170900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,170800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,170700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,170600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,170500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,170400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,170300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,170200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,170100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,170000,3132521900,21950,21950,21950,21950,1242
|
||||
20250401,165900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,165800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,165700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,165600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,165500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,165400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,165300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,165200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,165100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,165000,3132521900,21950,21950,21950,21950,0
|
||||
20250401,164900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,164800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,164700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,164600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,164500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,164400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,164300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,164200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,164100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,164000,3132521900,21950,21950,21950,21950,0
|
||||
20250401,163900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,163800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,163700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,163600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,163500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,163400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,163300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,163200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,163100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,163000,3132521900,21950,21950,21950,21950,1242
|
||||
20250401,162900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,162800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,162700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,162600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,162500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,162400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,162300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,162200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,162100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,162000,3132521900,21950,21950,21950,21950,0
|
||||
20250401,161900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,161800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,161700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,161600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,161500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,161400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,161300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,161200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,161100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,161000,3132521900,21950,21950,21950,21950,0
|
||||
20250401,160900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,160800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,160700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,160600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,160500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,160400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,160300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,160200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,160100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,160000,3132521900,21950,21950,21950,21950,1242
|
||||
20250401,155900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,155800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,155700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,155600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,155500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,155400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,155300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,155200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,155100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,155000,3132521900,21950,21950,21950,21950,0
|
||||
20250401,154900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,154800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,154700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,154600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,154500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,154400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,154300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,154200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,154100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,154000,3132521900,21950,21950,21950,21950,0
|
||||
20250401,153900,3132521900,21950,21950,21950,21950,0
|
||||
20250401,153800,3132521900,21950,21950,21950,21950,0
|
||||
20250401,153700,3132521900,21950,21950,21950,21950,0
|
||||
20250401,153600,3132521900,21950,21950,21950,21950,0
|
||||
20250401,153500,3132521900,21950,21950,21950,21950,0
|
||||
20250401,153400,3132521900,21950,21950,21950,21950,0
|
||||
20250401,153300,3132521900,21950,21950,21950,21950,0
|
||||
20250401,153200,3132521900,21950,21950,21950,21950,0
|
||||
20250401,153100,3132521900,21950,21950,21950,21950,0
|
||||
20250401,153000,3132521900,21950,21950,21950,21950,2484
|
||||
20250401,152900,3105260000,21750,21750,21750,21750,0
|
||||
20250401,152800,3105260000,21750,21750,21750,21750,0
|
||||
20250401,152700,3105260000,21750,21750,21750,21750,0
|
||||
20250401,152600,3105260000,21750,21750,21750,21750,0
|
||||
20250401,152500,3105260000,21750,21750,21750,21750,0
|
||||
20250401,152400,3105260000,21750,21750,21750,21750,0
|
||||
20250401,152300,3105260000,21750,21750,21750,21750,0
|
||||
20250401,152200,3105260000,21750,21750,21750,21750,0
|
||||
20250401,152100,3105260000,21750,21750,21750,21750,0
|
||||
20250401,152000,3105260000,21750,21750,21750,21750,0
|
||||
20250401,151900,3105260000,21750,21800,21850,21750,383
|
||||
20250401,151800,3096913650,21850,21900,21900,21800,128
|
||||
20250401,151700,3094120750,21800,21850,21850,21800,42
|
||||
20250401,151600,3093204200,21850,21850,21875,21800,368
|
||||
20250401,151500,3085165300,21850,21850,21950,21850,135
|
||||
20250401,151400,3082211150,21900,21850,21900,21850,51
|
||||
20250401,151300,3081094350,21850,21850,21850,21850,13
|
||||
20250401,151200,3080810300,21850,21850,21900,21850,232
|
||||
20250401,151100,3075729650,21850,21900,21900,21850,48
|
||||
20250401,151000,3074678550,21900,21900,21950,21900,56
|
||||
20250401,150900,3073449600,21850,21850,21850,21850,7
|
||||
20250401,150800,3073296650,21900,21900,21950,21900,323
|
||||
20250401,150700,3066218850,21950,21950,21950,21900,81
|
||||
20250401,150600,3064441000,22000,21900,22000,21900,100
|
||||
20250401,150500,3062243450,22000,21950,22000,21850,307
|
||||
20250401,150400,3055514450,21950,21950,22000,21950,19
|
||||
20250401,150300,3055096650,21900,21950,21950,21900,56
|
||||
20250401,150200,3053867750,21850,21850,21850,21850,5
|
||||
20250401,150100,3053758500,21850,21850,21850,21850,11
|
||||
20250401,150000,3053518150,21850,21900,21900,21850,240
|
||||
20250401,145900,3048263050,21850,21900,22000,21850,480
|
||||
20250401,145800,3037746450,21900,21900,21900,21900,5
|
||||
20250401,145700,3037636950,21900,21900,21950,21900,68
|
||||
20250401,145600,3036144850,21900,21950,21950,21900,70
|
||||
20250401,145500,3034608750,21900,21900,21950,21900,102
|
||||
20250401,145400,3032373250,21850,21850,21850,21850,0
|
||||
20250401,145300,3032373250,21850,21950,21950,21850,62
|
||||
20250401,145200,3031013950,21900,21850,21900,21850,4
|
||||
20250401,145100,3030926400,21850,21900,21950,21850,43
|
||||
20250401,145000,3029984100,21850,21850,21850,21850,1
|
||||
20250401,144900,3029962250,21850,21900,21900,21850,7
|
||||
20250401,144800,3029809000,21850,21850,21850,21850,7
|
||||
20250401,144700,3029656050,21850,21900,21900,21850,89
|
||||
20250401,144600,3027708150,21900,21950,22000,21900,366
|
||||
20250401,144500,3019676200,22000,21950,22000,21950,90
|
||||
20250401,144400,3017698950,22000,21950,22000,21950,19
|
||||
20250401,144300,3017281350,21950,21900,22000,21900,976
|
||||
20250401,144200,2995867800,21850,21850,21850,21850,4
|
||||
20250401,144100,2995780400,21900,21900,21950,21850,892
|
||||
20250401,144000,2976247700,21900,21850,21900,21850,13
|
||||
20250401,143900,2975963050,21850,21900,21900,21850,20
|
||||
20250401,143800,2975525100,21850,21850,21850,21850,12
|
||||
20250401,143700,2975262900,21850,21850,21900,21850,183
|
||||
20250401,143600,2971263550,21850,21850,21850,21850,2
|
||||
20250401,143500,2971219850,21850,21850,21900,21850,21
|
||||
20250401,143400,2970760100,21900,21800,21900,21800,19
|
||||
20250401,143300,2970345000,21800,21850,21850,21800,20
|
||||
20250401,143200,2969908050,21850,21800,21850,21800,22
|
||||
20250401,143100,2969427450,21800,21750,21800,21750,29
|
||||
20250401,143000,2968795550,21800,21800,21950,21750,368
|
||||
20250401,142900,2960777200,21850,21850,21950,21800,47
|
||||
20250401,142800,2959748850,21850,21850,21850,21850,19
|
||||
20250401,142700,2959333700,21850,21850,21850,21800,64
|
||||
20250401,142600,2957935500,21800,21775,21800,21750,66
|
||||
20250401,142500,2956498225,21750,21750,21750,21750,13
|
||||
20250401,142400,2956215475,21750,21800,21800,21750,232
|
||||
20250401,142300,2951159325,21750,21750,21750,21750,22
|
||||
20250401,142200,2950680825,21750,21750,21750,21750,13
|
||||
20250401,142100,2950398075,21750,21700,21750,21700,44
|
||||
20250401,142000,2949441525,21700,21750,21750,21700,53
|
||||
20250401,141900,2948290125,21750,21750,21750,21750,238
|
||||
20250401,141800,2943113625,21700,21700,21700,21700,9
|
||||
20250401,141700,2942918325,21700,21750,21750,21700,156
|
||||
20250401,141600,2939532075,21700,21700,21700,21700,2
|
||||
20250401,141500,2939488675,21700,21700,21700,21700,8
|
||||
20250401,141400,2939315075,21700,21700,21700,21650,37
|
||||
20250401,141300,2938513125,21800,21700,21800,21700,159
|
||||
20250401,141200,2935055275,21700,21700,21750,21700,86
|
||||
20250401,141100,2933187275,21700,21700,21700,21700,26
|
||||
20250401,141000,2932623075,21700,21700,21700,21650,14
|
||||
20250401,140900,2932319375,21650,21650,21700,21650,48
|
||||
20250401,140800,2931278825,21650,21650,21650,21650,30
|
||||
20250401,140700,2930629325,21650,21700,21700,21600,170
|
||||
20250401,140600,2926953875,21750,21700,21750,21700,33
|
||||
20250401,140500,2926236775,21700,21700,21700,21700,1
|
||||
20250401,140400,2926215075,21700,21700,21750,21700,78
|
||||
20250401,140300,2924520025,21750,21700,21750,21700,20
|
||||
20250401,140200,2924085175,21700,21700,21700,21650,87
|
||||
20250401,140100,2922197575,21750,21750,21750,21700,254
|
||||
20250401,140000,2916674175,21750,21800,21850,21750,183
|
||||
20250401,135900,2912683375,21750,21700,21750,21700,39
|
||||
20250401,135800,2911836175,21700,21750,21750,21700,37
|
||||
20250401,135700,2911032425,21700,21650,21700,21650,41
|
||||
20250401,135600,2910142975,21650,21700,21700,21650,26
|
||||
20250401,135500,2909579075,21700,21650,21700,21650,47
|
||||
20250401,135400,2908560225,21700,21650,21700,21650,29
|
||||
20250401,135300,2907931525,21650,21650,21650,21650,11
|
||||
20250401,135200,2907693375,21650,21600,21650,21600,197
|
||||
20250401,135100,2903437175,21600,21600,21600,21550,23
|
||||
20250401,135000,2902941125,21650,21550,21650,21550,64
|
||||
20250401,134900,2901560875,21550,21500,21550,21500,186
|
||||
20250401,134800,2897560325,21500,21650,21650,21500,77
|
||||
20250401,134700,2895904525,21700,21400,21700,21400,1013
|
||||
20250401,134600,2873991025,21400,21500,21500,21400,168
|
||||
20250401,134500,2870391425,21450,21350,21700,21350,1024
|
||||
20250401,134400,2848278825,21350,21300,21350,21300,40
|
||||
20250401,134300,2847425075,21300,21300,21300,21300,8
|
||||
20250401,134200,2847254675,21300,21350,21350,21250,97
|
||||
20250401,134100,2845189575,21450,21300,21450,21300,78
|
||||
20250401,134000,2843518375,21300,21250,21300,21200,677
|
||||
20250401,133900,2829105275,21250,21200,21250,21200,403
|
||||
20250401,133800,2820546875,21250,21200,21250,21200,142
|
||||
20250401,133700,2817535375,21200,21200,21200,21200,90
|
||||
20250401,133600,2815627375,21200,21300,21450,21200,2803
|
||||
20250401,133500,2755868075,21300,21200,21300,21200,603
|
||||
20250401,133400,2743052775,21200,21250,21250,21200,719
|
||||
20250401,133300,2727784025,21200,21150,21250,21150,1404
|
||||
20250401,133200,2697970825,21150,21150,21150,21150,71
|
||||
20250401,133100,2696469175,21100,21100,21100,21100,99
|
||||
20250401,133000,2694380275,21200,21100,21200,21100,821
|
||||
20250401,132900,2677001225,21100,21100,21100,21000,279
|
||||
20250401,132800,2671118975,21150,21200,21200,21150,1104
|
||||
20250401,132700,2647723775,21250,21000,21250,21000,1880
|
||||
20250401,132600,2607863475,21000,21000,21000,21000,16
|
||||
20250401,132500,2607527475,21000,21000,21000,21000,9
|
||||
20250401,132400,2607338475,21000,21000,21000,21000,32
|
||||
20250401,132300,2606666475,21000,21050,21050,21000,66
|
||||
20250401,132200,2605279475,21050,21100,21100,21050,86
|
||||
20250401,132100,2603467225,21100,21200,21200,21100,989
|
||||
20250401,132000,2582503925,21200,21200,21200,21200,55
|
||||
20250401,131900,2581337925,21200,21250,21250,21200,99
|
||||
20250401,131800,2579237925,21250,21200,21250,21200,452
|
||||
20250401,131700,2569633125,21200,21200,21200,21200,35
|
||||
20250401,131600,2568891125,21250,21300,21300,21250,379
|
||||
20250401,131500,2560835925,21350,21300,21400,21300,357
|
||||
20250401,131400,2553209675,21300,21250,21300,21200,139
|
||||
20250401,131300,2550250825,21250,21250,21250,21200,54
|
||||
20250401,131200,2549103375,21200,21200,21200,21200,7
|
||||
20250401,131100,2548954975,21250,21250,21250,21200,126
|
||||
20250401,131000,2546277775,21300,21300,21300,21300,1
|
||||
20250401,130900,2546256475,21250,21250,21250,21250,5
|
||||
20250401,130800,2546150225,21250,21250,21250,21250,30
|
||||
20250401,130700,2545512725,21250,21200,21250,21200,30
|
||||
20250401,130600,2544875525,21200,21200,21200,21200,5
|
||||
20250401,130500,2544769525,21250,21200,21250,21200,43
|
||||
20250401,130400,2543856825,21200,21200,21200,21200,25
|
||||
20250401,130300,2543326825,21250,21250,21250,21250,0
|
||||
20250401,130200,2543326825,21250,21200,21250,21200,114
|
||||
20250401,130100,2540905425,21250,21250,21250,21250,10
|
||||
20250401,130000,2540692925,21250,21250,21250,21250,3
|
||||
20250401,125900,2540629175,21250,21350,21350,21250,41
|
||||
20250401,125800,2539755125,21250,21300,21300,21250,60
|
||||
20250401,125700,2538478075,21300,21300,21300,21300,120
|
||||
20250401,125600,2535922075,21300,21300,21300,21250,158
|
||||
20250401,125500,2532557075,21300,21250,21300,21250,108
|
||||
20250401,125400,2530258925,21250,21200,21250,21200,5
|
||||
20250401,125300,2530152875,21200,21250,21250,21200,32
|
||||
20250401,125200,2529473675,21200,21200,21200,21200,27
|
||||
20250401,125100,2528901275,21200,21200,21200,21200,16
|
||||
20250401,125000,2528562075,21200,21200,21200,21200,53
|
||||
20250401,124900,2527438475,21200,21200,21250,21200,195
|
||||
20250401,124800,2523303975,21250,21300,21300,21250,850
|
||||
20250401,124700,2505238475,21250,21250,21250,21250,8
|
||||
20250401,124600,2505068475,21250,21250,21250,21250,47
|
||||
20250401,124500,2504069725,21300,21250,21300,21250,36
|
||||
20250401,124400,2503304675,21250,21300,21300,21250,320
|
||||
20250401,124300,2496504425,21250,21300,21300,21250,99
|
||||
20250401,124200,2494397475,21300,21300,21300,21300,82
|
||||
20250401,124100,2492650875,21300,21250,21300,21250,117
|
||||
20250401,124000,2490159825,21300,21300,21300,21300,45
|
||||
20250401,123900,2489201325,21300,21250,21300,21250,3
|
||||
20250401,123800,2489137525,21450,21450,21450,21450,0
|
||||
20250401,123700,2489137525,21450,21250,21450,21250,57
|
||||
20250401,123600,2487923325,21300,21300,21300,21300,133
|
||||
20250401,123500,2485090425,21350,21350,21350,21350,22
|
||||
20250401,123400,2484620725,21300,21300,21300,21300,1
|
||||
20250401,123300,2484599425,21350,21350,21350,21350,1
|
||||
20250401,123200,2484578075,21400,21350,21400,21350,25
|
||||
20250401,123100,2484044275,21450,21350,21450,21350,45
|
||||
20250401,123000,2483082825,21350,21250,21400,21250,134
|
||||
20250401,122900,2480218725,21300,21350,21350,21300,61
|
||||
20250401,122800,2478916775,21350,21300,21350,21300,21
|
||||
20250401,122700,2478468575,21300,21300,21300,21300,51
|
||||
20250401,122600,2477382275,21300,21300,21300,21300,34
|
||||
20250401,122500,2476658075,21350,21250,21350,21250,205
|
||||
20250401,122400,2472290375,21250,21250,21250,21250,31
|
||||
20250401,122300,2471631625,21250,21250,21250,21250,37
|
||||
20250401,122200,2470845375,21300,21250,21300,21250,18
|
||||
20250401,122100,2470462825,21250,21300,21300,21250,495
|
||||
20250401,122000,2459922875,21350,21300,21350,21300,104
|
||||
20250401,121900,2457706425,21300,21300,21300,21300,429
|
||||
20250401,121800,2448568725,21300,21250,21300,21250,126
|
||||
20250401,121700,2445888325,21300,21300,21300,21300,311
|
||||
20250401,121600,2439264025,21300,21300,21300,21300,135
|
||||
20250401,121500,2436388525,21300,21300,21300,21250,95
|
||||
20250401,121400,2434366075,21300,21300,21300,21300,156
|
||||
20250401,121300,2431043275,21250,21200,21300,21200,90
|
||||
20250401,121200,2429129775,21250,21200,21250,21200,40
|
||||
20250401,121100,2428281275,21200,21250,21300,21200,120
|
||||
20250401,121000,2425731775,21250,21250,21250,21250,84
|
||||
20250401,120900,2423946775,21250,21200,21250,21200,130
|
||||
20250401,120800,2421189375,21250,21250,21250,21250,116
|
||||
20250401,120700,2418724375,21250,21200,21250,21200,31
|
||||
20250401,120600,2418067125,21200,21200,21200,21200,181
|
||||
20250401,120500,2414229925,21250,21250,21250,21250,30
|
||||
20250401,120400,2413592425,21250,21250,21250,21250,160
|
||||
20250401,120300,2410192425,21250,21250,21250,21250,88
|
||||
20250401,120200,2408322425,21250,21250,21250,21250,108
|
||||
20250401,120100,2406027425,21250,21250,21250,21250,71
|
||||
20250401,120000,2404518675,21300,21300,21300,21300,7
|
||||
20250401,115900,2404369575,21250,21250,21250,21250,199
|
||||
20250401,115800,2400140825,21250,21250,21250,21250,78
|
||||
20250401,115700,2398483325,21300,21300,21300,21300,105
|
||||
20250401,115600,2396246825,21250,21300,21300,21250,155
|
||||
20250401,115500,2392951325,21300,21300,21300,21300,30
|
||||
20250401,115400,2392312325,21300,21250,21300,21250,167
|
||||
20250401,115300,2388761825,21250,21250,21250,21250,402
|
||||
20250401,115200,2380219325,21200,21250,21250,21200,58
|
||||
20250401,115100,2378988325,21250,21250,21250,21250,101
|
||||
20250401,115000,2376842075,21250,21250,21275,21250,119
|
||||
20250401,114900,2374312700,21250,21350,21350,21200,377
|
||||
20250401,114800,2366289900,21350,21350,21350,21350,11
|
||||
20250401,114700,2366055050,21350,21350,21350,21350,103
|
||||
20250401,114600,2363856000,21350,21350,21350,21350,248
|
||||
20250401,114500,2358561200,21300,21350,21350,21300,32
|
||||
20250401,114400,2357879500,21300,21250,21300,21250,228
|
||||
20250401,114300,2353029600,21250,21250,21250,21250,61
|
||||
20250401,114200,2351733350,21250,21250,21250,21250,80
|
||||
20250401,114100,2350033350,21250,21250,21250,21250,101
|
||||
20250401,114000,2347887100,21250,21250,21300,21250,266
|
||||
20250401,113900,2342234550,21250,21250,21250,21250,102
|
||||
20250401,113800,2340067050,21250,21300,21300,21250,288
|
||||
20250401,113700,2333935850,21250,21250,21250,21250,104
|
||||
20250401,113600,2331725850,21250,21200,21250,21200,407
|
||||
20250401,113500,2323092100,21300,21250,21300,21250,86
|
||||
20250401,113400,2321264450,21250,21250,21250,21250,60
|
||||
20250401,113300,2319989450,21300,21300,21300,21300,155
|
||||
20250401,113200,2316687950,21250,21250,21250,21250,48
|
||||
20250401,113100,2315667950,21250,21250,21300,21250,172
|
||||
20250401,113000,2312012900,21250,21250,21250,21250,30
|
||||
20250401,112900,2311375400,21300,21250,21300,21250,142
|
||||
20250401,112800,2308355900,21250,21300,21300,21250,60
|
||||
20250401,112700,2307079850,21250,21300,21300,21250,40
|
||||
20250401,112600,2306228800,21300,21350,21350,21300,114
|
||||
20250401,112500,2303795600,21350,21300,21350,21300,55
|
||||
20250401,112400,2302624000,21350,21300,21350,21200,179
|
||||
20250401,112300,2298806350,21350,21300,21350,21300,625
|
||||
20250401,112200,2285474600,21250,21250,21250,21250,36
|
||||
20250401,112100,2284709600,21250,21300,21300,21250,627
|
||||
20250401,112000,2271380650,21300,21300,21300,21250,120
|
||||
20250401,111900,2268830050,21250,21250,21300,21250,643
|
||||
20250401,111800,2255151650,21300,21300,21300,21300,300
|
||||
20250401,111700,2248761650,21250,21250,21250,21250,30
|
||||
20250401,111600,2248124150,21250,21350,21350,21250,158
|
||||
20250401,111500,2244757400,21350,21350,21400,21350,25
|
||||
20250401,111400,2244223450,21400,21450,21450,21400,45
|
||||
20250401,111300,2243259700,21300,21500,21500,21300,2017
|
||||
20250401,111200,2200246150,21500,21450,21500,21450,121
|
||||
20250401,111100,2197648200,21400,21450,21450,21400,106
|
||||
20250401,111000,2195378300,21500,21500,21500,21500,263
|
||||
20250401,110900,2189723800,21500,21600,21600,21450,1341
|
||||
20250401,110800,2160790850,21700,21650,21750,21650,109
|
||||
20250401,110700,2158430850,21650,21500,21650,21400,5482
|
||||
20250401,110600,2041070850,21500,21450,21500,21450,719
|
||||
20250401,110500,2025613500,21450,21350,21450,21350,305
|
||||
20250401,110400,2019083050,21300,21300,21300,21300,110
|
||||
20250401,110300,2016740050,21350,21350,21350,21300,2586
|
||||
20250401,110200,1961617450,21350,21350,21350,21300,157
|
||||
20250401,110100,1958267000,21350,21300,21350,21300,553
|
||||
20250401,110000,1946461100,21250,21250,21250,21250,122
|
||||
20250401,105900,1943868600,21200,21250,21300,21200,175
|
||||
20250401,105800,1940154350,21250,21200,21250,21200,148
|
||||
20250401,105700,1937012500,21200,21200,21200,21200,182
|
||||
20250401,105600,1933154100,21200,21200,21200,21200,54
|
||||
20250401,105500,1932009300,21200,21150,21200,21150,248
|
||||
20250401,105400,1926751750,21150,21050,21150,21050,496
|
||||
20250401,105300,1916282000,21050,21050,21050,21050,105
|
||||
20250401,105200,1914071750,21050,21050,21050,21050,84
|
||||
20250401,105100,1912303550,21050,21050,21050,21000,496
|
||||
20250401,105000,1901866300,21050,21050,21050,21000,175
|
||||
20250401,104900,1898188850,21050,21050,21100,21050,735
|
||||
20250401,104800,1882712050,21050,21050,21050,21000,1080
|
||||
20250401,104700,1859980150,21050,21050,21050,21050,48
|
||||
20250401,104600,1858969750,21050,21050,21050,21050,151
|
||||
20250401,104500,1855791200,21050,21000,21050,21000,302
|
||||
20250401,104400,1849441900,20950,20900,20950,20900,53
|
||||
20250401,104300,1848332500,21000,20950,21000,20800,637
|
||||
20250401,104200,1835056700,20950,20900,20950,20900,738
|
||||
20250401,104100,1819596050,20900,20900,20950,20900,250
|
||||
20250401,104000,1814371000,20900,20900,20950,20900,110
|
||||
20250401,103900,1812071450,20900,20900,20900,20700,774
|
||||
20250401,103800,1795967400,20950,20950,20950,20950,178
|
||||
20250401,103700,1792238300,20950,21000,21000,20950,635
|
||||
20250401,103600,1778903800,21000,21000,21000,21000,151
|
||||
20250401,103500,1775732800,21000,21000,21000,21000,135
|
||||
20250401,103400,1772897800,21000,20950,21000,20900,474
|
||||
20250401,103300,1762952500,20850,21050,21050,20850,1939
|
||||
20250401,103200,1722379550,21050,21200,21200,21050,360
|
||||
20250401,103100,1714798150,21200,21200,21200,21200,172
|
||||
20250401,103000,1711151750,21350,21200,21350,21200,115
|
||||
20250401,102900,1708705950,21200,21200,21200,21200,464
|
||||
20250401,102800,1698869150,21150,21200,21200,21050,162
|
||||
20250401,102700,1695440700,21200,21250,21350,21200,912
|
||||
20250401,102600,1676062700,21250,21100,21250,21100,592
|
||||
20250401,102500,1663532200,21050,21050,21050,21050,55
|
||||
20250401,102400,1662374450,21050,21000,21050,21000,280
|
||||
20250401,102300,1656494200,21000,21150,21150,21000,1016
|
||||
20250401,102200,1635124750,21100,21100,21100,21100,354
|
||||
20250401,102100,1627655350,21100,21100,21150,21100,445
|
||||
20250401,102000,1618265100,21100,21150,21150,21100,455
|
||||
20250401,101900,1608654850,21150,21200,21200,21100,825
|
||||
20250401,101800,1591177050,21200,21200,21200,21200,48
|
||||
20250401,101700,1590159450,21200,21200,21200,21200,80
|
||||
20250401,101600,1588463450,21200,21200,21200,21200,373
|
||||
20250401,101500,1580555850,21200,21250,21250,21200,589
|
||||
20250401,101400,1568058950,21300,21300,21300,21250,261
|
||||
20250401,101300,1562504750,21300,21350,21500,21250,1181
|
||||
20250401,101200,1537227900,21350,21350,21350,21300,391
|
||||
20250401,101100,1528881750,21250,21200,21250,21200,720
|
||||
20250401,101000,1513602900,21200,21250,21250,21200,495
|
||||
20250401,100900,1503103700,21250,21250,21300,21250,734
|
||||
20250401,100800,1487504900,21250,21200,21250,21200,253
|
||||
20250401,100700,1482130750,21150,21150,21150,21150,110
|
||||
20250401,100600,1479804250,21150,21250,21250,21150,1813
|
||||
20250401,100500,1441365550,21250,21200,21250,21150,279
|
||||
20250401,100400,1435448250,21200,21350,21450,21150,2550
|
||||
20250401,100300,1381408200,21250,21200,21250,21200,431
|
||||
20250401,100200,1372249950,21200,21200,21200,21000,306
|
||||
20250401,100100,1365764950,21200,21200,21200,21200,743
|
||||
20250401,100000,1350013350,21150,21050,21150,21000,1344
|
||||
20250401,095900,1321612500,21000,21000,21050,21000,267
|
||||
20250401,095800,1316002900,20950,20950,20950,20950,98
|
||||
20250401,095700,1313949800,20750,20900,20950,20750,1117
|
||||
20250401,095600,1290700700,20900,21000,21000,20800,2422
|
||||
20250401,095500,1240029250,21050,21200,21200,21050,360
|
||||
20250401,095400,1232417900,21200,21300,21300,21100,694
|
||||
20250401,095300,1217711800,21300,21250,21350,21250,498
|
||||
20250401,095200,1207103250,21250,21200,21250,21200,941
|
||||
20250401,095100,1187140200,21200,21150,21250,21150,584
|
||||
20250401,095000,1174750950,21100,21050,21100,21050,329
|
||||
20250401,094900,1167815500,21000,21050,21050,21000,473
|
||||
20250401,094800,1157876150,21050,21000,21050,21000,488
|
||||
20250401,094700,1147607900,21000,20900,21000,20900,813
|
||||
20250401,094600,1130585350,20850,20850,20900,20850,405
|
||||
20250401,094500,1122139850,20850,20850,20850,20850,723
|
||||
20250401,094400,1107065300,20850,20950,20950,20850,398
|
||||
20250401,094300,1098737100,20950,20850,20950,20800,994
|
||||
20250401,094200,1077983800,20850,20850,20900,20850,434
|
||||
20250401,094100,1068932450,20850,20800,20850,20700,869
|
||||
20250401,094000,1050889200,20700,20750,20800,20700,337
|
||||
20250401,093900,1043894650,20700,20750,20750,20650,434
|
||||
20250401,093800,1034901700,20750,20700,20750,20700,570
|
||||
20250401,093700,1023102650,20700,20750,20750,20700,725
|
||||
20250401,093600,1008063050,20750,20800,20850,20750,2150
|
||||
20250401,093500,963318550,20800,20800,20850,20650,711
|
||||
20250401,093400,948544050,20800,20950,21000,20700,1434
|
||||
20250401,093300,918731600,20950,20750,20950,20750,2502
|
||||
20250401,093200,866594400,20750,20900,21050,20700,1988
|
||||
20250401,093100,825017500,21000,20700,21100,20700,2322
|
||||
20250401,093000,776544200,20700,20450,20750,20450,2057
|
||||
20250401,092900,734237350,20350,20250,20400,20250,1204
|
||||
20250401,092800,709786900,20250,20300,20300,20200,1013
|
||||
20250401,092700,689264150,20300,20300,20300,20250,737
|
||||
20250401,092600,674313900,20250,20450,20550,20250,897
|
||||
20250401,092500,656081450,20300,20550,20600,20250,2332
|
||||
20250401,092400,608415250,20550,20550,20550,20500,425
|
||||
20250401,092300,599681700,20500,20550,20550,20450,710
|
||||
20250401,092200,585135600,20550,20700,20700,20550,1889
|
||||
20250401,092100,546223600,20650,20650,20850,20600,1325
|
||||
20250401,092000,518840650,20650,20650,20650,20550,1519
|
||||
20250401,091900,487545350,20650,20700,20700,20600,1244
|
||||
20250401,091800,461848850,20700,20600,20700,20550,1309
|
||||
20250401,091700,434876650,20700,20650,20700,20500,4950
|
||||
20250401,091600,333001050,20700,20750,20800,20650,4131
|
||||
20250401,091500,247361450,20750,21000,21050,20750,1202
|
||||
20250401,091400,222195300,21050,21150,21150,21050,1732
|
||||
20250401,091300,185685650,21150,21050,21200,21050,536
|
||||
20250401,091200,174365550,21100,21150,21150,21100,463
|
||||
20250401,091100,164590250,21150,21200,21200,21150,1079
|
||||
20250401,091000,141753250,21200,21200,21200,21200,402
|
||||
20250401,090900,133230850,21250,21250,21300,21250,318
|
||||
20250401,090800,126471000,21250,21250,21250,21250,107
|
||||
20250401,090700,124197250,21250,21350,21350,21250,204
|
||||
20250401,090600,119852850,21300,21300,21300,21200,2635
|
||||
20250401,090500,63763250,21350,21250,21350,21250,133
|
||||
20250401,090400,60932700,21300,21150,21300,21100,132
|
||||
20250401,090300,58139900,21250,21450,21450,21100,866
|
||||
20250401,090200,39773300,21450,21650,21650,21150,1439
|
||||
20250401,090100,8866000,21750,21650,21800,21650,47
|
||||
20250401,090000,7844950,21700,21500,21700,21500,364
|
||||
|
Reference in New Issue
Block a user