Update 2025-04-01 4020 candle_min
This commit is contained in:
696
137400/min/candle-20250401.csv
Normal file
696
137400/min/candle-20250401.csv
Normal file
@@ -0,0 +1,696 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,203400,7027269550,39550,39550,39550,39550,2390
|
||||
20250401,203300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,203200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,203100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,203000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,202900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,202800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,202700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,202600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,202500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,202400,7027269550,39550,39550,39550,39550,0
|
||||
20250401,202300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,202200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,202100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,202000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,201900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,201800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,201700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,201600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,201500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,201400,7027269550,39550,39550,39550,39550,0
|
||||
20250401,201300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,201200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,201100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,201000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,200900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,200800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,200700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,200600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,200500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,200400,7027269550,39550,39550,39550,39550,2390
|
||||
20250401,200300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,200200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,200100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,200000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,195900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,195800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,195700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,195600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,195500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,195400,7027269550,39550,39550,39550,39550,0
|
||||
20250401,195300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,195200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,195100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,195000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,194900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,194800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,194700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,194600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,194500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,194400,7027269550,39550,39550,39550,39550,0
|
||||
20250401,194300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,194200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,194100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,194000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,193900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,193800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,193700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,193600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,193500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,193400,7027269550,39550,39550,39550,39550,2390
|
||||
20250401,193300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,193200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,193100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,193000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,192900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,192800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,192700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,192600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,192500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,192400,7027269550,39550,39550,39550,39550,0
|
||||
20250401,192300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,192200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,192100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,192000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,191900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,191800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,191700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,191600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,191500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,191400,7027269550,39550,39550,39550,39550,0
|
||||
20250401,191300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,191200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,191100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,191000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,190900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,190800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,190700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,190600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,190500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,190400,7027269550,39550,39550,39550,39550,2390
|
||||
20250401,190300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,190200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,190100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,190000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,185900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,185800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,185700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,185600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,185500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,185400,7027269550,39550,39550,39550,39550,0
|
||||
20250401,185300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,185200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,185100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,185000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,184900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,184800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,184700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,184600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,184500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,184400,7027269550,39550,39550,39550,39550,0
|
||||
20250401,184300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,184200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,184100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,184000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,183900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,183800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,183700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,183600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,183500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,183400,7027269550,39550,39550,39550,39550,2390
|
||||
20250401,183300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,183200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,183100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,183000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,182900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,182800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,182700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,182600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,182500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,182400,7027269550,39550,39550,39550,39550,0
|
||||
20250401,182300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,182200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,182100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,182000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,181900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,181800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,181700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,181600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,181500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,181400,7027269550,39550,39550,39550,39550,0
|
||||
20250401,181300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,181200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,181100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,181000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,180900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,180800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,180700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,180600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,180500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,180400,7027269550,39550,39550,39550,39550,2390
|
||||
20250401,180300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,180200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,180100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,180000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,175900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,175800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,175700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,175600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,175500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,175400,7027269550,39550,39550,39550,39550,0
|
||||
20250401,175300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,175200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,175100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,175000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,174900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,174800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,174700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,174600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,174500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,174400,7027269550,39550,39550,39550,39550,0
|
||||
20250401,174300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,174200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,174100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,174000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,173900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,173800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,173700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,173600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,173500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,173400,7027269550,39550,39550,39550,39550,2390
|
||||
20250401,173300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,173200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,173100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,173000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,172900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,172800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,172700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,172600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,172500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,172400,7027269550,39550,39550,39550,39550,0
|
||||
20250401,172300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,172200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,172100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,172000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,171900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,171800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,171700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,171600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,171500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,171400,7027269550,39550,39550,39550,39550,0
|
||||
20250401,171300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,171200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,171100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,171000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,170900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,170800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,170700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,170600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,170500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,170400,7027269550,39550,39550,39550,39550,2390
|
||||
20250401,170300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,170200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,170100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,170000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,165900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,165800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,165700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,165600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,165500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,165400,7027269550,39550,39550,39550,39550,0
|
||||
20250401,165300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,165200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,165100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,165000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,164900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,164800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,164700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,164600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,164500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,164400,7027269550,39550,39550,39550,39550,0
|
||||
20250401,164300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,164200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,164100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,164000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,163900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,163800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,163700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,163600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,163500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,163400,7027269550,39550,39550,39550,39550,2390
|
||||
20250401,163300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,163200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,163100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,163000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,162900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,162800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,162700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,162600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,162500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,162400,7027269550,39550,39550,39550,39550,0
|
||||
20250401,162300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,162200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,162100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,162000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,161900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,161800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,161700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,161600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,161500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,161400,7027269550,39550,39550,39550,39550,0
|
||||
20250401,161300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,161200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,161100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,161000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,160900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,160800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,160700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,160600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,160500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,160400,7027269550,39550,39550,39550,39550,2390
|
||||
20250401,160300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,160200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,160100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,160000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,155900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,155800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,155700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,155600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,155500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,155400,7027269550,39550,39550,39550,39550,0
|
||||
20250401,155300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,155200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,155100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,155000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,154900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,154800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,154700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,154600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,154500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,154400,7027269550,39550,39550,39550,39550,0
|
||||
20250401,154300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,154200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,154100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,154000,7027269550,39550,39550,39550,39550,0
|
||||
20250401,153900,7027269550,39550,39550,39550,39550,0
|
||||
20250401,153800,7027269550,39550,39550,39550,39550,0
|
||||
20250401,153700,7027269550,39550,39550,39550,39550,0
|
||||
20250401,153600,7027269550,39550,39550,39550,39550,0
|
||||
20250401,153500,7027269550,39550,39550,39550,39550,0
|
||||
20250401,153400,7027269550,39550,39550,39550,39550,2390
|
||||
20250401,153300,7027269550,39550,39550,39550,39550,0
|
||||
20250401,153200,7027269550,39550,39550,39550,39550,0
|
||||
20250401,153100,7027269550,39550,39550,39550,39550,0
|
||||
20250401,153000,7027269550,39550,39550,39550,39550,2390
|
||||
20250401,152900,6932745050,39500,39500,39500,39500,0
|
||||
20250401,152800,6932745050,39500,39500,39500,39500,0
|
||||
20250401,152700,6932745050,39500,39500,39500,39500,0
|
||||
20250401,152600,6932745050,39500,39500,39500,39500,0
|
||||
20250401,152500,6932745050,39500,39500,39500,39500,0
|
||||
20250401,152400,6932745050,39500,39500,39500,39500,0
|
||||
20250401,152300,6932745050,39500,39500,39500,39500,0
|
||||
20250401,152200,6932745050,39500,39500,39500,39500,0
|
||||
20250401,152100,6932745050,39500,39500,39500,39500,0
|
||||
20250401,152000,6932745050,39500,39500,39500,39500,0
|
||||
20250401,151900,6932745050,39500,39500,39500,39450,752
|
||||
20250401,151800,6903062500,39500,39400,39550,39400,267
|
||||
20250401,151700,6892519350,39600,39400,39600,39400,535
|
||||
20250401,151600,6871412050,39400,39550,39550,39400,704
|
||||
20250401,151500,6843627950,39500,39450,39600,39400,836
|
||||
20250401,151400,6810626175,39450,39500,39550,39400,493
|
||||
20250401,151300,6791164025,39500,39450,39550,39450,948
|
||||
20250401,151200,6753710675,39450,39450,39500,39400,438
|
||||
20250401,151100,6736437800,39450,39450,39500,39450,458
|
||||
20250401,151000,6718368600,39500,39500,39600,39450,686
|
||||
20250401,150900,6691255700,39500,39450,39550,39400,533
|
||||
20250401,150800,6670216900,39450,39450,39450,39400,439
|
||||
20250401,150700,6652901750,39400,39450,39500,39400,334
|
||||
20250401,150600,6639729750,39450,39400,39500,39400,883
|
||||
20250401,150500,6604905700,39450,39450,39500,39400,1358
|
||||
20250401,150400,6551370100,39450,39550,39550,39400,984
|
||||
20250401,150300,6512508850,39500,39550,39650,39500,777
|
||||
20250401,150200,6481795000,39500,39550,39600,39500,770
|
||||
20250401,150100,6451349800,39550,39600,39600,39500,1173
|
||||
20250401,150000,6404978550,39600,39600,39600,39550,469
|
||||
20250401,145900,6386420600,39600,39600,39600,39550,227
|
||||
20250401,145800,6377441050,39550,39600,39650,39550,944
|
||||
20250401,145700,6340075650,39650,39650,39650,39600,314
|
||||
20250401,145600,6327633850,39600,39700,39700,39600,482
|
||||
20250401,145500,6308521300,39700,39700,39700,39650,297
|
||||
20250401,145400,6296743700,39700,39750,39750,39700,236
|
||||
20250401,145300,6287372500,39750,39750,39750,39700,316
|
||||
20250401,145200,6274825350,39750,39700,39750,39700,531
|
||||
20250401,145100,6253734050,39750,39750,39750,39700,385
|
||||
20250401,145000,6238439100,39750,39700,39750,39700,488
|
||||
20250401,144900,6219063100,39750,39600,39800,39600,1257
|
||||
20250401,144800,6169164175,39600,39650,39650,39600,205
|
||||
20250401,144700,6161044825,39650,39650,39700,39600,203
|
||||
20250401,144600,6153001925,39650,39650,39700,39650,464
|
||||
20250401,144500,6134603475,39700,39700,39750,39700,80
|
||||
20250401,144400,6131427125,39650,39750,39750,39650,282
|
||||
20250401,144300,6120235275,39750,39750,39750,39700,293
|
||||
20250401,144200,6108601625,39700,39750,39750,39700,576
|
||||
20250401,144100,6085733825,39750,39750,39750,39700,655
|
||||
20250401,144000,6059714300,39800,39800,39800,39725,383
|
||||
20250401,143900,6044488300,39750,39800,39800,39750,177
|
||||
20250401,143800,6037452050,39750,39825,39850,39750,334
|
||||
20250401,143700,6024171525,39800,39850,39850,39800,427
|
||||
20250401,143600,6007170575,39850,39850,39850,39800,629
|
||||
20250401,143500,5982113325,39800,39900,39900,39800,501
|
||||
20250401,143400,5962147125,39950,39825,39950,39800,571
|
||||
20250401,143300,5939396125,39800,39850,39850,39800,294
|
||||
20250401,143200,5927693825,39850,39900,39900,39800,234
|
||||
20250401,143100,5918370925,39900,39900,39900,39850,575
|
||||
20250401,143000,5895445150,39900,39850,39900,39800,359
|
||||
20250401,142900,5881144950,39900,39850,39900,39850,120
|
||||
20250401,142800,5876361850,39850,39900,39900,39850,226
|
||||
20250401,142700,5867354300,39850,39875,39900,39850,257
|
||||
20250401,142600,5857105275,39900,39900,39900,39850,133
|
||||
20250401,142500,5851803875,39850,39950,39950,39850,408
|
||||
20250401,142400,5835533125,39950,39950,39950,39900,138
|
||||
20250401,142300,5830025625,39950,39900,39950,39850,1156
|
||||
20250401,142200,5783898675,39850,39850,39900,39800,348
|
||||
20250401,142100,5770033225,39900,39850,39900,39850,150
|
||||
20250401,142000,5764053625,39900,39850,39900,39850,183
|
||||
20250401,141900,5756757075,39900,39875,39900,39875,27
|
||||
20250401,141800,5755679800,39850,39850,39900,39850,423
|
||||
20250401,141700,5738821850,39875,39900,39900,39875,113
|
||||
20250401,141600,5734313200,39900,39900,39950,39900,80
|
||||
20250401,141500,5731120300,39900,39950,39950,39900,200
|
||||
20250401,141400,5723137100,39950,40000,40000,39900,159
|
||||
20250401,141300,5716791100,39950,40000,40000,39950,105
|
||||
20250401,141200,5712595525,39950,40000,40000,39950,409
|
||||
20250401,141100,5696249025,40050,40025,40050,40000,32
|
||||
20250401,141000,5694967950,40000,40050,40050,40000,156
|
||||
20250401,140900,5688726550,40050,40100,40100,40000,99
|
||||
20250401,140800,5684763950,40100,40100,40100,40000,343
|
||||
20250401,140700,5671034600,40100,40150,40150,40100,84
|
||||
20250401,140600,5667665100,40150,40150,40150,40100,131
|
||||
20250401,140500,5662410400,40100,40150,40150,40100,23
|
||||
20250401,140400,5661487450,40150,40150,40150,40050,108
|
||||
20250401,140300,5657160550,40150,40100,40150,40100,103
|
||||
20250401,140200,5653029750,40150,40100,40150,40100,449
|
||||
20250401,140100,5635023050,40050,40100,40100,40050,105
|
||||
20250401,140000,5630817100,40050,40050,40100,40050,157
|
||||
20250401,135900,5624528100,40100,40050,40100,40050,67
|
||||
20250401,135800,5621843600,40050,40100,40100,40050,95
|
||||
20250401,135700,5618036600,40050,40050,40050,40050,102
|
||||
20250401,135600,5613951500,40100,40100,40100,40050,25
|
||||
20250401,135500,5612949200,40100,40150,40150,40000,109
|
||||
20250401,135400,5608582200,40150,40150,40150,40100,123
|
||||
20250401,135300,5603648300,40150,40250,40250,40100,5032
|
||||
20250401,135200,5401382350,40250,40150,40250,40050,864
|
||||
20250401,135100,5366679300,40150,40150,40150,40150,347
|
||||
20250401,135000,5352747250,40150,40100,40150,40100,564
|
||||
20250401,134900,5330123700,40050,40075,40100,40050,162
|
||||
20250401,134800,5323634725,40075,40100,40100,40050,22
|
||||
20250401,134700,5322752750,40100,40100,40100,40050,1208
|
||||
20250401,134600,5274316600,40100,40050,40100,40050,110
|
||||
20250401,134500,5269910550,40100,40100,40100,40050,110
|
||||
20250401,134400,5265504050,40050,40050,40100,40050,524
|
||||
20250401,134300,5244516500,40050,40050,40100,40000,204
|
||||
20250401,134200,5236345550,40100,40100,40100,40100,43
|
||||
20250401,134100,5234621250,40100,40200,40200,40100,100
|
||||
20250401,134000,5230609150,40100,40100,40200,40100,239
|
||||
20250401,133900,5221023850,40200,40200,40200,40150,122
|
||||
20250401,133800,5216124300,40200,40250,40250,40200,233
|
||||
20250401,133700,5206756550,40200,40250,40300,40200,422
|
||||
20250401,133600,5189775200,40250,40250,40250,40250,20
|
||||
20250401,133500,5188970200,40250,40200,40250,40150,331
|
||||
20250401,133400,5175668350,40150,40150,40150,40150,175
|
||||
20250401,133300,5168642100,40200,40200,40200,40200,26
|
||||
20250401,133200,5167596900,40150,40100,40200,40000,1272
|
||||
20250401,133100,5116628250,40200,40200,40200,40200,13
|
||||
20250401,133000,5116105650,40050,40200,40200,40050,217
|
||||
20250401,132900,5107399275,40150,40200,40250,40150,103
|
||||
20250401,132800,5103262525,40150,40200,40200,40100,454
|
||||
20250401,132700,5085036125,40200,40300,40300,40200,233
|
||||
20250401,132600,5075666875,40300,40300,40300,40250,133
|
||||
20250401,132500,5070312175,40300,40300,40300,40250,137
|
||||
20250401,132400,5064796075,40250,40250,40300,40250,456
|
||||
20250401,132300,5046441575,40250,40200,40250,40200,123
|
||||
20250401,132200,5041496275,40200,40350,40350,40200,373
|
||||
20250401,132100,5026494525,40250,40350,40350,40250,597
|
||||
20250401,132000,5002425975,40350,40400,40400,40350,166
|
||||
20250401,131900,4995724875,40400,40350,40400,40300,77
|
||||
20250401,131800,4992617875,40350,40350,40350,40300,313
|
||||
20250401,131700,4979999075,40400,40300,40400,40300,675
|
||||
20250401,131600,4952767075,40325,40325,40325,40325,21
|
||||
20250401,131500,4951920250,40325,40325,40325,40300,165
|
||||
20250401,131400,4945269275,40325,40300,40325,40300,404
|
||||
20250401,131300,4928987400,40325,40300,40325,40300,73
|
||||
20250401,131200,4926044425,40300,40350,40350,40300,148
|
||||
20250401,131100,4920078375,40350,40350,40350,40350,33
|
||||
20250401,131000,4918746825,40300,40350,40350,40300,268
|
||||
20250401,130900,4907942875,40350,40350,40350,40300,356
|
||||
20250401,130800,4893583425,40350,40350,40350,40300,1353
|
||||
20250401,130700,4838993525,40350,40400,40400,40350,236
|
||||
20250401,130600,4829463625,40400,40350,40400,40350,101
|
||||
20250401,130500,4825387775,40400,40400,40400,40400,27
|
||||
20250401,130400,4824296975,40400,40425,40450,40350,703
|
||||
20250401,130300,4795899525,40400,40450,40450,40400,144
|
||||
20250401,130200,4790081025,40450,40450,40450,40400,198
|
||||
20250401,130100,4782079825,40450,40450,40450,40400,380
|
||||
20250401,130000,4766725075,40500,40500,40500,40450,344
|
||||
20250401,125900,4752807925,40500,40500,40500,40450,109
|
||||
20250401,125800,4748396475,40500,40450,40600,40450,927
|
||||
20250401,125700,4710854175,40450,40400,40450,40400,173
|
||||
20250401,125600,4703861625,40450,40450,40450,40450,47
|
||||
20250401,125500,4701960475,40450,40450,40500,40450,89
|
||||
20250401,125400,4698359475,40450,40450,40450,40400,359
|
||||
20250401,125300,4683843575,40500,40500,40500,40500,218
|
||||
20250401,125200,4675014575,40500,40500,40500,40450,126
|
||||
20250401,125100,4669916925,40500,40500,40550,40500,388
|
||||
20250401,125000,4654200475,40550,40550,40600,40550,193
|
||||
20250401,124900,4646370575,40550,40600,40600,40550,22
|
||||
20250401,124800,4645478225,40600,40600,40600,40600,17
|
||||
20250401,124700,4644788025,40550,40550,40600,40550,135
|
||||
20250401,124600,4639312700,40600,40600,40600,40550,534
|
||||
20250401,124500,4617636900,40600,40600,40600,40550,118
|
||||
20250401,124400,4612849700,40550,40600,40600,40550,128
|
||||
20250401,124300,4607657850,40600,40650,40650,40600,531
|
||||
20250401,124200,4586096900,40600,40650,40650,40600,91
|
||||
20250401,124100,4582401200,40650,40650,40650,40650,38
|
||||
20250401,124000,4580856500,40650,40650,40650,40650,2
|
||||
20250401,123900,4580775200,40700,40700,40700,40650,259
|
||||
20250401,123800,4570245675,40700,40675,40700,40675,29
|
||||
20250401,123700,4569065400,40700,40700,40700,40650,52
|
||||
20250401,123600,4566950725,40650,40700,40700,40650,49
|
||||
20250401,123500,4564957625,40700,40700,40750,40650,421
|
||||
20250401,123400,4547821675,40750,40700,40750,40700,99
|
||||
20250401,123300,4543791525,40700,40700,40750,40700,49
|
||||
20250401,123200,4541796275,40700,40700,40700,40700,157
|
||||
20250401,123100,4535406375,40650,40700,40700,40650,494
|
||||
20250401,123000,4515301275,40700,40700,40700,40650,60
|
||||
20250401,122900,4512860275,40700,40650,40700,40650,115
|
||||
20250401,122800,4508184775,40650,40700,40700,40650,117
|
||||
20250401,122700,4503427425,40700,40650,40700,40650,12
|
||||
20250401,122600,4502939125,40700,40700,40700,40650,46
|
||||
20250401,122500,4501067925,40700,40700,40700,40700,17
|
||||
20250401,122400,4500376025,40700,40750,40750,40700,146
|
||||
20250401,122300,4494432975,40700,40750,40750,40700,21
|
||||
20250401,122200,4493577325,40750,40700,40750,40700,33
|
||||
20250401,122100,4492233825,40750,40750,40750,40750,26
|
||||
20250401,122000,4491174325,40750,40750,40750,40700,66
|
||||
20250401,121900,4488485075,40800,40800,40800,40800,10
|
||||
20250401,121800,4488077075,40800,40700,40800,40700,238
|
||||
20250401,121700,4478380675,40700,40750,40750,40700,31
|
||||
20250401,121600,4477117925,40750,40750,40750,40750,480
|
||||
20250401,121500,4457557925,40700,40700,40750,40700,15
|
||||
20250401,121400,4456946925,40750,40750,40750,40750,26
|
||||
20250401,121300,4455887425,40750,40750,40750,40750,111
|
||||
20250401,121200,4451364175,40750,40750,40750,40700,27
|
||||
20250401,121100,4450264075,40750,40750,40750,40750,19
|
||||
20250401,121000,4449489825,40750,40750,40750,40750,21
|
||||
20250401,120900,4448634075,40750,40750,40750,40700,53
|
||||
20250401,120800,4446475975,40750,40750,40750,40700,27
|
||||
20250401,120700,4445376225,40700,40800,40800,40700,112
|
||||
20250401,120600,4440815075,40750,40750,40800,40750,28
|
||||
20250401,120500,4439673575,40800,40800,40800,40800,17
|
||||
20250401,120400,4438979975,40750,40800,40800,40750,126
|
||||
20250401,120300,4433842825,40750,40800,40800,40750,19
|
||||
20250401,120200,4433068225,40800,40800,40800,40800,248
|
||||
20250401,120100,4422949825,40800,40800,40850,40800,85
|
||||
20250401,120000,4419480125,40800,40750,40800,40750,202
|
||||
20250401,115900,4411239675,40800,40750,40800,40725,266
|
||||
20250401,115800,4400392700,40750,40775,40775,40750,106
|
||||
20250401,115700,4396072700,40775,40750,40775,40750,49
|
||||
20250401,115600,4394075525,40800,40700,40850,40700,277
|
||||
20250401,115500,4382780025,40700,40700,40750,40700,298
|
||||
20250401,115400,4370640075,40700,40750,40750,40700,168
|
||||
20250401,115300,4363802025,40750,40650,40750,40650,378
|
||||
20250401,115200,4348421125,40650,40700,40750,40650,75
|
||||
20250401,115100,4345370825,40700,40800,40800,40700,261
|
||||
20250401,115000,4334737075,40750,40850,40850,40750,106
|
||||
20250401,114900,4330412875,40850,40900,40900,40850,124
|
||||
20250401,114800,4325346875,40900,40850,40900,40850,316
|
||||
20250401,114700,4312434975,40850,40850,40900,40850,299
|
||||
20250401,114600,4300212225,40850,40900,40900,40800,446
|
||||
20250401,114500,4281992525,40900,40850,40900,40850,141
|
||||
20250401,114400,4276232375,40850,40900,40900,40800,475
|
||||
20250401,114300,4256837375,40900,40900,40900,40850,169
|
||||
20250401,114200,4249932725,40900,40900,40900,40900,59
|
||||
20250401,114100,4247519625,40850,40850,40900,40850,48
|
||||
20250401,114000,4245558125,40850,40900,40900,40800,171
|
||||
20250401,113900,4238574225,40850,40750,40900,40750,483
|
||||
20250401,113800,4218858325,40700,40750,40750,40700,188
|
||||
20250401,113700,4211204825,40750,40700,40750,40700,157
|
||||
20250401,113600,4204814825,40700,40750,40750,40650,183
|
||||
20250401,113500,4197371075,40650,40850,40900,40650,346
|
||||
20250401,113400,4183262325,40850,40850,40950,40850,434
|
||||
20250401,113300,4165519175,40850,40900,40900,40850,1551
|
||||
20250401,113200,4102106025,40900,41000,41000,40900,1827
|
||||
20250401,113100,4027346775,41000,40950,41000,40900,1424
|
||||
20250401,113000,3968994725,40900,40900,40950,40850,1669
|
||||
20250401,112900,3900680525,40850,40850,40900,40850,1096
|
||||
20250401,112800,3855881075,40800,40850,40850,40800,145
|
||||
20250401,112700,3849959325,40850,40825,40850,40800,458
|
||||
20250401,112600,3831270625,40850,40850,40850,40800,186
|
||||
20250401,112500,3823674125,40850,40750,40850,40750,920
|
||||
20250401,112400,3786124425,40750,40750,40800,40650,1164
|
||||
20250401,112300,3738661325,40750,40700,40750,40650,836
|
||||
20250401,112200,3704615725,40600,40550,40700,40550,770
|
||||
20250401,112100,3673336625,40600,40550,40600,40550,396
|
||||
20250401,112000,3657278375,40550,40550,40550,40400,1286
|
||||
20250401,111900,3605193025,40450,40450,40550,40450,2206
|
||||
20250401,111800,3515888325,40450,40400,40450,40400,223
|
||||
20250401,111700,3506878325,40400,40400,40450,40400,524
|
||||
20250401,111600,3485707575,40400,40400,40450,40400,70
|
||||
20250401,111500,3482878525,40400,40450,40450,40400,882
|
||||
20250401,111400,3447225625,40450,40450,40500,40400,925
|
||||
20250401,111300,3409814475,40450,40350,40450,40350,1161
|
||||
20250401,111200,3362945475,40350,40300,40350,40300,196
|
||||
20250401,111100,3355045975,40200,40250,40300,40200,694
|
||||
20250401,111000,3327118625,40300,40200,40300,40150,872
|
||||
20250401,110900,3292040175,40200,40200,40200,40200,22
|
||||
20250401,110800,3291155775,40200,40200,40200,40200,65
|
||||
20250401,110700,3288542775,40200,40250,40250,40200,77
|
||||
20250401,110600,3285445025,40250,40300,40300,40250,156
|
||||
20250401,110500,3279165775,40250,40200,40250,40200,120
|
||||
20250401,110400,3274336225,40200,40350,40350,40150,644
|
||||
20250401,110300,3248430125,40350,40350,40350,40300,182
|
||||
20250401,110200,3241093025,40350,40300,40350,40300,295
|
||||
20250401,110100,3229191125,40350,40400,40400,40150,1602
|
||||
20250401,110000,3164689725,40350,40400,40400,40350,268
|
||||
20250401,105900,3153865825,40400,40300,40400,40250,923
|
||||
20250401,105800,3116647475,40300,40250,40350,40250,632
|
||||
20250401,105700,3091190975,40250,40300,40300,40200,671
|
||||
20250401,105600,3064177125,40300,40250,40300,40250,309
|
||||
20250401,105500,3051727775,40250,40200,40300,40200,587
|
||||
20250401,105400,3028105375,40200,40200,40250,40150,383
|
||||
20250401,105300,3012709975,40200,40150,40200,40150,532
|
||||
20250401,105200,2991339825,40150,40200,40250,40150,1235
|
||||
20250401,105100,2941721675,40200,40150,40200,40150,1237
|
||||
20250401,105000,2892024525,40150,40150,40200,40100,703
|
||||
20250401,104900,2863799475,40100,39950,40100,39950,1138
|
||||
20250401,104800,2818254575,40000,39950,40000,39950,1062
|
||||
20250401,104700,2775806375,39950,39900,39950,39850,411
|
||||
20250401,104600,2759401925,39900,39800,39900,39800,1595
|
||||
20250401,104500,2695816525,39800,39750,39800,39750,992
|
||||
20250401,104400,2656362975,39700,39550,39700,39550,3846
|
||||
20250401,104300,2503996625,39500,39450,39500,39450,547
|
||||
20250401,104200,2482399125,39450,39450,39450,39450,216
|
||||
20250401,104100,2473877925,39400,39400,39450,39400,116
|
||||
20250401,104000,2469301925,39450,39425,39450,39425,114
|
||||
20250401,103900,2464805100,39425,39425,39425,39425,9
|
||||
20250401,103800,2464450275,39450,39450,39450,39450,219
|
||||
20250401,103700,2455810725,39450,39500,39500,39450,127
|
||||
20250401,103600,2450800375,39500,39500,39500,39450,380
|
||||
20250401,103500,2435808625,39450,39500,39500,39450,201
|
||||
20250401,103400,2427878675,39500,39500,39500,39500,456
|
||||
20250401,103300,2409866675,39550,39550,39550,39550,10
|
||||
20250401,103200,2409471175,39500,39550,39550,39500,173
|
||||
20250401,103100,2402636625,39550,39550,39600,39550,71
|
||||
20250401,103000,2399828475,39550,39500,39550,39500,526
|
||||
20250401,102900,2379033925,39500,39450,39500,39450,359
|
||||
20250401,102800,2364867025,39400,39400,39500,39400,924
|
||||
20250401,102700,2328436425,39400,39350,39400,39350,375
|
||||
20250401,102600,2313673575,39350,39350,39400,39350,418
|
||||
20250401,102500,2297221375,39350,39350,39350,39350,24
|
||||
20250401,102400,2296276975,39400,39400,39400,39400,8
|
||||
20250401,102300,2295961775,39400,39450,39450,39400,365
|
||||
20250401,102200,2281578375,39450,39500,39500,39450,252
|
||||
20250401,102100,2271636875,39450,39500,39500,39450,63
|
||||
20250401,102000,2269151225,39500,39550,39550,39500,361
|
||||
20250401,101900,2254891325,39500,39500,39550,39500,549
|
||||
20250401,101800,2233196825,39500,39500,39500,39500,25
|
||||
20250401,101700,2232209325,39500,39550,39550,39500,416
|
||||
20250401,101600,2215771625,39600,39500,39600,39500,992
|
||||
20250401,101500,2176511975,39550,39600,39600,39550,222
|
||||
20250401,101400,2167731675,39600,39600,39650,39600,675
|
||||
20250401,101300,2140982575,39550,39550,39650,39500,1102
|
||||
20250401,101200,2097366575,39550,39500,39600,39450,1943
|
||||
20250401,101100,2020542375,39500,39350,39550,39350,1396
|
||||
20250401,101000,1965464125,39350,39300,39350,39250,167
|
||||
20250401,100900,1958900175,39300,39200,39300,39200,1113
|
||||
20250401,100800,1915204525,39200,39075,39200,39075,294
|
||||
20250401,100700,1903701675,39100,39050,39150,39050,153
|
||||
20250401,100600,1897717925,39100,39050,39150,39000,783
|
||||
20250401,100500,1867111625,39050,39000,39100,39000,493
|
||||
20250401,100400,1847848325,38950,38900,39000,38900,218
|
||||
20250401,100300,1839361225,38900,38800,38900,38800,515
|
||||
20250401,100200,1819359275,38800,38800,38800,38750,24
|
||||
20250401,100100,1818428825,38850,38650,38850,38650,396
|
||||
20250401,100000,1803075175,38650,38650,38650,38550,503
|
||||
20250401,095900,1783645375,38650,38650,38650,38650,234
|
||||
20250401,095800,1774601275,38650,38600,38650,38600,620
|
||||
20250401,095700,1750649775,38600,38600,38650,38600,272
|
||||
20250401,095600,1740150375,38600,38600,38650,38600,321
|
||||
20250401,095500,1727758125,38650,38650,38650,38600,58
|
||||
20250401,095400,1725518975,38650,38650,38650,38600,161
|
||||
20250401,095300,1719302725,38650,38650,38800,38600,471
|
||||
20250401,095200,1701076725,38650,38650,38650,38650,156
|
||||
20250401,095100,1695047325,38650,38700,38725,38600,459
|
||||
20250401,095000,1677302650,38700,38750,38750,38700,413
|
||||
20250401,094900,1661319250,38750,38750,38750,38700,82
|
||||
20250401,094800,1658145450,38750,38650,38750,38650,460
|
||||
20250401,094700,1640347200,38650,38650,38650,38600,256
|
||||
20250401,094600,1630462800,38600,38550,38600,38550,463
|
||||
20250401,094500,1612593300,38650,38550,38650,38550,754
|
||||
20250401,094400,1583511150,38500,38550,38550,38500,1160
|
||||
20250401,094300,1538828475,38600,38550,38600,38550,256
|
||||
20250401,094200,1528959575,38550,38600,38600,38550,1049
|
||||
20250401,094100,1488518475,38600,38550,38600,38550,396
|
||||
20250401,094000,1473252200,38550,38550,38600,38550,1141
|
||||
20250401,093900,1429263350,38600,38550,38600,38550,281
|
||||
20250401,093800,1418417350,38600,38650,38650,38500,342
|
||||
20250401,093700,1405232300,38650,38650,38700,38600,203
|
||||
20250401,093600,1397385100,38500,38550,38700,38500,379
|
||||
20250401,093500,1382754050,38550,38550,38550,38450,350
|
||||
20250401,093400,1369272950,38550,38550,38550,38350,2722
|
||||
20250401,093300,1264619650,38550,38600,38650,38500,1550
|
||||
20250401,093200,1204862700,38600,38750,38750,38600,1005
|
||||
20250401,093100,1166030500,38750,38800,38850,38700,460
|
||||
20250401,093000,1148221350,38850,38900,38950,38700,958
|
||||
20250401,092900,1111032500,38900,38900,38900,38900,26
|
||||
20250401,092800,1110021100,38900,38950,38950,38900,588
|
||||
20250401,092700,1087126000,38950,38900,38950,38800,895
|
||||
20250401,092600,1052332200,38900,38950,39050,38900,1107
|
||||
20250401,092500,1009243850,39000,39050,39050,39000,1581
|
||||
20250401,092400,947581550,39050,39050,39100,39050,311
|
||||
20250401,092300,935436750,39050,39100,39100,39000,1496
|
||||
20250401,092200,877013150,39100,39200,39200,39100,659
|
||||
20250401,092100,851234500,39200,39250,39250,39200,298
|
||||
20250401,092000,839551800,39300,39350,39350,39250,470
|
||||
20250401,091900,821088700,39350,39450,39500,39350,607
|
||||
20250401,091800,797191350,39500,39400,39500,39400,887
|
||||
20250401,091700,762230700,39350,39400,39450,39350,480
|
||||
20250401,091600,743340100,39450,39550,39550,39350,1015
|
||||
20250401,091500,703324050,39450,39500,39600,39450,529
|
||||
20250401,091400,682411350,39550,39500,39550,39400,716
|
||||
20250401,091300,654154950,39500,39550,39650,39500,1402
|
||||
20250401,091200,598735400,39500,39600,39650,39400,520
|
||||
20250401,091100,578175200,39600,39600,39700,39600,745
|
||||
20250401,091000,548634500,39600,39450,39600,39450,2160
|
||||
20250401,090900,463214550,39500,39550,39600,39350,887
|
||||
20250401,090800,428174900,39500,39400,39900,39300,1719
|
||||
20250401,090700,360133850,39350,39200,39350,39200,1321
|
||||
20250401,090600,308207050,39300,39150,39300,39100,194
|
||||
20250401,090500,300601950,39100,39100,39150,39050,242
|
||||
20250401,090400,291139850,39100,39150,39250,39100,262
|
||||
20250401,090300,280891700,39150,39200,39200,39050,785
|
||||
20250401,090200,250185650,39150,39350,39350,39150,289
|
||||
20250401,090100,238851000,39400,39700,39700,39150,1001
|
||||
20250401,090000,199363600,39500,39100,39700,39100,5083
|
||||
|
Reference in New Issue
Block a user