Update 2025-04-01 4020 candle_min
This commit is contained in:
698
140670/min/candle-20250401.csv
Normal file
698
140670/min/candle-20250401.csv
Normal file
@@ -0,0 +1,698 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,203600,1535798425,13530,13530,13530,13530,3722
|
||||
20250401,203500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,203400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,203300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,203200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,203100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,203000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,202900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,202800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,202700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,202600,1535798425,13530,13530,13530,13530,0
|
||||
20250401,202500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,202400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,202300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,202200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,202100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,202000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,201900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,201800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,201700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,201600,1535798425,13530,13530,13530,13530,0
|
||||
20250401,201500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,201400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,201300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,201200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,201100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,201000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,200900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,200800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,200700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,200600,1535798425,13530,13530,13530,13530,3722
|
||||
20250401,200500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,200400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,200300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,200200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,200100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,200000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,195900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,195800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,195700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,195600,1535798425,13530,13530,13530,13530,0
|
||||
20250401,195500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,195400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,195300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,195200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,195100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,195000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,194900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,194800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,194700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,194600,1535798425,13530,13530,13530,13530,0
|
||||
20250401,194500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,194400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,194300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,194200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,194100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,194000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,193900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,193800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,193700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,193600,1535798425,13530,13530,13530,13530,3722
|
||||
20250401,193500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,193400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,193300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,193200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,193100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,193000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,192900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,192800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,192700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,192600,1535798425,13530,13530,13530,13530,0
|
||||
20250401,192500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,192400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,192300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,192200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,192100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,192000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,191900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,191800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,191700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,191600,1535798425,13530,13530,13530,13530,0
|
||||
20250401,191500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,191400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,191300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,191200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,191100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,191000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,190900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,190800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,190700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,190600,1535798425,13530,13530,13530,13530,3722
|
||||
20250401,190500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,190400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,190300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,190200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,190100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,190000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,185900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,185800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,185700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,185600,1535798425,13530,13530,13530,13530,0
|
||||
20250401,185500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,185400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,185300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,185200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,185100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,185000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,184900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,184800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,184700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,184600,1535798425,13530,13530,13530,13530,0
|
||||
20250401,184500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,184400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,184300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,184200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,184100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,184000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,183900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,183800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,183700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,183600,1535798425,13530,13530,13530,13530,3722
|
||||
20250401,183500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,183400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,183300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,183200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,183100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,183000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,182900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,182800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,182700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,182600,1535798425,13530,13530,13530,13530,0
|
||||
20250401,182500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,182400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,182300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,182200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,182100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,182000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,181900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,181800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,181700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,181600,1535798425,13530,13530,13530,13530,0
|
||||
20250401,181500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,181400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,181300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,181200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,181100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,181000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,180900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,180800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,180700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,180600,1535798425,13530,13530,13530,13530,3722
|
||||
20250401,180500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,180400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,180300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,180200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,180100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,180000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,175900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,175800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,175700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,175600,1535798425,13530,13530,13530,13530,0
|
||||
20250401,175500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,175400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,175300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,175200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,175100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,175000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,174900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,174800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,174700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,174600,1535798425,13530,13530,13530,13530,0
|
||||
20250401,174500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,174400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,174300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,174200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,174100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,174000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,173900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,173800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,173700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,173600,1535798425,13530,13530,13530,13530,3722
|
||||
20250401,173500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,173400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,173300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,173200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,173100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,173000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,172900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,172800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,172700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,172600,1535798425,13530,13530,13530,13530,0
|
||||
20250401,172500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,172400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,172300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,172200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,172100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,172000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,171900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,171800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,171700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,171600,1535798425,13530,13530,13530,13530,0
|
||||
20250401,171500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,171400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,171300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,171200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,171100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,171000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,170900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,170800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,170700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,170600,1535798425,13530,13530,13530,13530,3722
|
||||
20250401,170500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,170400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,170300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,170200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,170100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,170000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,165900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,165800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,165700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,165600,1535798425,13530,13530,13530,13530,0
|
||||
20250401,165500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,165400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,165300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,165200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,165100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,165000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,164900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,164800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,164700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,164600,1535798425,13530,13530,13530,13530,0
|
||||
20250401,164500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,164400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,164300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,164200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,164100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,164000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,163900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,163800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,163700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,163600,1535798425,13530,13530,13530,13530,3722
|
||||
20250401,163500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,163400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,163300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,163200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,163100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,163000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,162900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,162800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,162700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,162600,1535798425,13530,13530,13530,13530,0
|
||||
20250401,162500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,162400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,162300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,162200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,162100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,162000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,161900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,161800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,161700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,161600,1535798425,13530,13530,13530,13530,0
|
||||
20250401,161500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,161400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,161300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,161200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,161100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,161000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,160900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,160800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,160700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,160600,1535798425,13530,13530,13530,13530,3722
|
||||
20250401,160500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,160400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,160300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,160200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,160100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,160000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,155900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,155800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,155700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,155600,1535798425,13530,13530,13530,13530,0
|
||||
20250401,155500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,155400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,155300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,155200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,155100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,155000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,154900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,154800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,154700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,154600,1535798425,13530,13530,13530,13530,0
|
||||
20250401,154500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,154400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,154300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,154200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,154100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,154000,1535798425,13530,13530,13530,13530,0
|
||||
20250401,153900,1535798425,13530,13530,13530,13530,0
|
||||
20250401,153800,1535798425,13530,13530,13530,13530,0
|
||||
20250401,153700,1535798425,13530,13530,13530,13530,0
|
||||
20250401,153600,1535798425,13530,13530,13530,13530,3722
|
||||
20250401,153500,1535798425,13530,13530,13530,13530,0
|
||||
20250401,153400,1535798425,13530,13530,13530,13530,0
|
||||
20250401,153300,1535798425,13530,13530,13530,13530,0
|
||||
20250401,153200,1535798425,13530,13530,13530,13530,0
|
||||
20250401,153100,1535798425,13530,13530,13530,13530,0
|
||||
20250401,153000,1535798425,13530,13530,13530,13530,3722
|
||||
20250401,152900,1485439765,13530,13530,13530,13530,0
|
||||
20250401,152800,1485439765,13530,13530,13530,13530,0
|
||||
20250401,152700,1485439765,13530,13530,13530,13530,0
|
||||
20250401,152600,1485439765,13530,13530,13530,13530,0
|
||||
20250401,152500,1485439765,13530,13530,13530,13530,0
|
||||
20250401,152400,1485439765,13530,13530,13530,13530,0
|
||||
20250401,152300,1485439765,13530,13530,13530,13530,0
|
||||
20250401,152200,1485439765,13530,13530,13530,13530,0
|
||||
20250401,152100,1485439765,13530,13530,13530,13530,0
|
||||
20250401,152000,1485439765,13530,13530,13530,13530,0
|
||||
20250401,151900,1485439765,13530,13530,13540,13530,435
|
||||
20250401,151800,1479553055,13530,13530,13535,13525,2653
|
||||
20250401,151700,1443666620,13530,13550,13550,13530,503
|
||||
20250401,151600,1436854370,13550,13540,13550,13540,330
|
||||
20250401,151500,1432384980,13550,13570,13570,13550,424
|
||||
20250401,151400,1426637310,13570,13560,13570,13560,466
|
||||
20250401,151300,1420315890,13560,13540,13560,13540,388
|
||||
20250401,151200,1415059940,13540,13540,13550,13540,229
|
||||
20250401,151100,1411959270,13550,13550,13550,13540,470
|
||||
20250401,151000,1405593760,13550,13550,13560,13550,423
|
||||
20250401,150900,1399861910,13560,13560,13560,13560,56
|
||||
20250401,150800,1399102550,13560,13570,13570,13550,331
|
||||
20250401,150700,1394613850,13570,13540,13570,13530,264
|
||||
20250401,150600,1391034050,13540,13520,13550,13520,873
|
||||
20250401,150500,1379224200,13520,13540,13540,13520,449
|
||||
20250401,150400,1373150190,13540,13545,13550,13530,750
|
||||
20250401,150300,1362994000,13545,13550,13555,13545,192
|
||||
20250401,150200,1360392450,13550,13570,13570,13550,1409
|
||||
20250401,150100,1341297080,13570,13560,13570,13560,725
|
||||
20250401,150000,1331464210,13560,13590,13590,13560,562
|
||||
20250401,145900,1323835240,13590,13620,13620,13590,2044
|
||||
20250401,145800,1296033580,13620,13620,13620,13620,21
|
||||
20250401,145700,1295747560,13610,13600,13620,13600,1192
|
||||
20250401,145600,1279527260,13610,13610,13620,13610,915
|
||||
20250401,145500,1267073900,13610,13630,13630,13610,2569
|
||||
20250401,145400,1232087870,13640,13660,13660,13630,1181
|
||||
20250401,145300,1215974850,13660,13670,13670,13660,36
|
||||
20250401,145200,1215482920,13670,13670,13670,13670,11
|
||||
20250401,145100,1215332550,13660,13680,13680,13660,962
|
||||
20250401,145000,1202182240,13690,13680,13690,13680,550
|
||||
20250401,144900,1194657470,13680,13680,13680,13680,130
|
||||
20250401,144800,1192879070,13700,13690,13700,13690,321
|
||||
20250401,144700,1188484530,13690,13720,13720,13690,73
|
||||
20250401,144600,1187484970,13740,13690,13740,13690,294
|
||||
20250401,144500,1183454450,13680,13680,13680,13670,668
|
||||
20250401,144400,1174316750,13680,13730,13730,13680,3711
|
||||
20250401,144300,1123505425,13730,13735,13735,13730,54
|
||||
20250401,144200,1122763985,13730,13750,13750,13730,268
|
||||
20250401,144100,1119079755,13750,13750,13750,13750,0
|
||||
20250401,144000,1119079755,13750,13750,13750,13750,341
|
||||
20250401,143900,1114391005,13750,13780,13780,13750,415
|
||||
20250401,143800,1108681755,13780,13780,13780,13780,330
|
||||
20250401,143700,1104134355,13780,13780,13780,13780,81
|
||||
20250401,143600,1103018175,13780,13760,13780,13760,217
|
||||
20250401,143500,1100031285,13760,13750,13760,13750,448
|
||||
20250401,143400,1093870675,13750,13750,13750,13750,24
|
||||
20250401,143300,1093540675,13750,13750,13750,13750,5
|
||||
20250401,143200,1093471925,13750,13750,13750,13750,21
|
||||
20250401,143100,1093183175,13750,13750,13750,13750,14
|
||||
20250401,143000,1092990675,13750,13745,13750,13745,20
|
||||
20250401,142900,1092715700,13750,13750,13750,13750,159
|
||||
20250401,142800,1090529450,13750,13750,13750,13750,74
|
||||
20250401,142700,1089511950,13755,13755,13755,13755,10
|
||||
20250401,142600,1089374400,13750,13755,13755,13750,25
|
||||
20250401,142500,1089030625,13760,13760,13760,13760,39
|
||||
20250401,142400,1088493985,13760,13760,13760,13760,0
|
||||
20250401,142300,1088493985,13760,13760,13760,13750,106
|
||||
20250401,142200,1087035965,13760,13760,13760,13760,0
|
||||
20250401,142100,1087035965,13760,13760,13760,13760,75
|
||||
20250401,142000,1086003965,13760,13770,13770,13760,262
|
||||
20250401,141900,1082397295,13770,13770,13770,13770,0
|
||||
20250401,141800,1082397295,13770,13770,13770,13770,20
|
||||
20250401,141700,1082121895,13770,13770,13770,13770,0
|
||||
20250401,141600,1082121895,13770,13770,13770,13770,300
|
||||
20250401,141500,1077990895,13770,13770,13770,13770,2
|
||||
20250401,141400,1077963355,13770,13770,13770,13770,3
|
||||
20250401,141300,1077922045,13770,13770,13770,13770,0
|
||||
20250401,141200,1077922045,13770,13750,13770,13750,705
|
||||
20250401,141100,1068226145,13760,13760,13760,13760,3
|
||||
20250401,141000,1068184865,13760,13770,13770,13760,117
|
||||
20250401,140900,1066573935,13780,13780,13780,13780,0
|
||||
20250401,140800,1066573935,13780,13780,13780,13780,21
|
||||
20250401,140700,1066284555,13790,13780,13790,13780,86
|
||||
20250401,140600,1065099295,13780,13780,13780,13780,0
|
||||
20250401,140500,1065099295,13780,13780,13780,13780,67
|
||||
20250401,140400,1064176035,13780,13780,13780,13780,20
|
||||
20250401,140300,1063900435,13780,13760,13780,13760,1015
|
||||
20250401,140200,1049931765,13760,13760,13760,13760,2
|
||||
20250401,140100,1049904245,13750,13750,13750,13750,0
|
||||
20250401,140000,1049904245,13750,13750,13750,13750,16
|
||||
20250401,135900,1049684245,13750,13760,13760,13750,7
|
||||
20250401,135800,1049587985,13770,13780,13800,13770,161
|
||||
20250401,135700,1047370505,13780,13780,13780,13780,14
|
||||
20250401,135600,1047177585,13780,13780,13780,13780,0
|
||||
20250401,135500,1047177585,13780,13800,13800,13770,65
|
||||
20250401,135400,1046282145,13770,13770,13770,13770,20
|
||||
20250401,135300,1046006745,13770,13770,13770,13770,103
|
||||
20250401,135200,1044588435,13770,13770,13770,13770,0
|
||||
20250401,135100,1044588435,13770,13770,13770,13770,0
|
||||
20250401,135000,1044588435,13770,13750,13770,13750,245
|
||||
20250401,134900,1041219635,13720,13750,13750,13720,162
|
||||
20250401,134800,1038996475,13750,13750,13750,13750,0
|
||||
20250401,134700,1038996475,13750,13750,13750,13750,0
|
||||
20250401,134600,1038996475,13750,13740,13750,13700,1462
|
||||
20250401,134500,1018959785,13730,13740,13740,13720,509
|
||||
20250401,134400,1011974705,13750,13750,13760,13750,42
|
||||
20250401,134300,1011397045,13740,13740,13740,13740,255
|
||||
20250401,134200,1007893345,13730,13770,13770,13730,1076
|
||||
20250401,134100,993097075,13780,13810,13810,13770,656
|
||||
20250401,134000,984049685,13810,13820,13820,13810,331
|
||||
20250401,133900,979476925,13840,13840,13840,13840,0
|
||||
20250401,133800,979476925,13840,13840,13840,13840,0
|
||||
20250401,133700,979476925,13840,13830,13840,13830,207
|
||||
20250401,133600,976614105,13830,13830,13830,13830,100
|
||||
20250401,133500,975231105,13840,13840,13840,13840,48
|
||||
20250401,133400,974566785,13840,13850,13850,13840,127
|
||||
20250401,133300,972807875,13880,13880,13880,13880,0
|
||||
20250401,133200,972807875,13880,13880,13880,13880,0
|
||||
20250401,133100,972807875,13880,13880,13880,13880,0
|
||||
20250401,133000,972807875,13880,13880,13880,13880,0
|
||||
20250401,132900,972807875,13880,13880,13880,13880,1
|
||||
20250401,132800,972793995,13880,13880,13880,13880,10
|
||||
20250401,132700,972655195,13880,13880,13880,13880,1
|
||||
20250401,132600,972641315,13880,13880,13880,13880,0
|
||||
20250401,132500,972641315,13880,13840,13880,13830,796
|
||||
20250401,132400,961624555,13830,13830,13830,13830,217
|
||||
20250401,132300,958623445,13830,13820,13830,13820,59
|
||||
20250401,132200,957807875,13820,13820,13820,13820,0
|
||||
20250401,132100,957807875,13820,13820,13820,13820,1
|
||||
20250401,132000,957794055,13820,13820,13820,13820,429
|
||||
20250401,131900,951865275,13820,13820,13820,13820,26
|
||||
20250401,131800,951505955,13830,13830,13830,13830,10
|
||||
20250401,131700,951367655,13830,13830,13830,13830,50
|
||||
20250401,131600,950676155,13830,13820,13830,13820,65
|
||||
20250401,131500,949777235,13820,13830,13830,13820,123
|
||||
20250401,131400,948076175,13830,13830,13830,13830,2
|
||||
20250401,131300,948048515,13830,13825,13830,13825,233
|
||||
20250401,131200,944826500,13830,13830,13830,13830,48
|
||||
20250401,131100,944162660,13830,13830,13830,13830,19
|
||||
20250401,131000,943899890,13820,13820,13820,13820,35
|
||||
20250401,130900,943416190,13820,13820,13820,13820,36
|
||||
20250401,130800,942918670,13810,13810,13810,13810,0
|
||||
20250401,130700,942918670,13810,13810,13810,13810,0
|
||||
20250401,130600,942918670,13810,13820,13820,13810,85
|
||||
20250401,130500,941744530,13820,13820,13820,13820,20
|
||||
20250401,130400,941468130,13820,13820,13820,13820,9
|
||||
20250401,130300,941343750,13830,13820,13830,13820,568
|
||||
20250401,130200,933492720,13820,13810,13820,13810,113
|
||||
20250401,130100,931931940,13820,13810,13820,13810,31
|
||||
20250401,130000,931503720,13810,13810,13810,13810,20
|
||||
20250401,125900,931227520,13810,13810,13810,13810,4
|
||||
20250401,125800,931172280,13810,13810,13810,13810,10
|
||||
20250401,125700,931034180,13820,13820,13820,13820,16
|
||||
20250401,125600,930813060,13810,13810,13810,13810,202
|
||||
20250401,125500,928023440,13810,13810,13820,13810,97
|
||||
20250401,125400,926683670,13820,13830,13830,13820,99
|
||||
20250401,125300,925315380,13830,13840,13840,13830,161
|
||||
20250401,125200,923087450,13850,13850,13850,13850,100
|
||||
20250401,125100,921702450,13850,13850,13850,13850,0
|
||||
20250401,125000,921702450,13850,13850,13850,13850,2
|
||||
20250401,124900,921674750,13840,13850,13850,13840,69
|
||||
20250401,124800,920719300,13850,13860,13860,13850,439
|
||||
20250401,124700,914638480,13860,13860,13860,13860,152
|
||||
20250401,124600,912531760,13860,13880,13880,13860,164
|
||||
20250401,124500,910257070,13880,13880,13880,13880,5
|
||||
20250401,124400,910187670,13880,13880,13880,13880,108
|
||||
20250401,124300,908688630,13880,13890,13890,13880,458
|
||||
20250401,124200,902328450,13890,13890,13890,13890,0
|
||||
20250401,124100,902328450,13890,13895,13895,13890,104
|
||||
20250401,124000,900883640,13895,13900,13900,13895,205
|
||||
20250401,123900,898034390,13900,13900,13900,13900,159
|
||||
20250401,123800,895824290,13900,13900,13900,13900,0
|
||||
20250401,123700,895824290,13900,13900,13900,13900,357
|
||||
20250401,123600,890861990,13910,13910,13910,13910,20
|
||||
20250401,123500,890583790,13910,13910,13910,13910,5
|
||||
20250401,123400,890514240,13890,13890,13890,13890,0
|
||||
20250401,123300,890514240,13890,13890,13890,13890,1
|
||||
20250401,123200,890500350,13900,13900,13900,13900,1
|
||||
20250401,123100,890486450,13900,13900,13900,13900,10
|
||||
20250401,123000,890347450,13900,13900,13900,13900,1
|
||||
20250401,122900,890333550,13890,13890,13890,13890,137
|
||||
20250401,122800,888430620,13890,13890,13890,13890,5
|
||||
20250401,122700,888361170,13890,13890,13890,13890,1
|
||||
20250401,122600,888347280,13910,13900,13910,13900,220
|
||||
20250401,122500,885287750,13890,13890,13890,13890,0
|
||||
20250401,122400,885287750,13890,13890,13890,13890,41
|
||||
20250401,122300,884718260,13870,13870,13870,13870,181
|
||||
20250401,122200,882207790,13890,13890,13890,13890,20
|
||||
20250401,122100,881929990,13930,13930,13930,13930,0
|
||||
20250401,122000,881929990,13930,13930,13930,13930,8
|
||||
20250401,121900,881818550,13870,13870,13870,13870,0
|
||||
20250401,121800,881818550,13870,13910,13910,13870,447
|
||||
20250401,121700,875607390,13910,13910,13910,13910,18
|
||||
20250401,121600,875357010,13940,13920,13940,13920,655
|
||||
20250401,121500,866232550,13910,13910,13910,13900,114
|
||||
20250401,121400,864646820,13900,13900,13900,13900,79
|
||||
20250401,121300,863548720,13900,13900,13900,13900,10
|
||||
20250401,121200,863409720,13900,13900,13900,13900,0
|
||||
20250401,121100,863409720,13900,13900,13900,13900,53
|
||||
20250401,121000,862673020,13890,13890,13890,13890,47
|
||||
20250401,120900,862020190,13880,13880,13880,13880,66
|
||||
20250401,120800,861104110,13880,13870,13880,13870,37
|
||||
20250401,120700,860590890,13880,13890,13890,13870,32
|
||||
20250401,120600,860146800,13900,13900,13900,13900,0
|
||||
20250401,120500,860146800,13900,13900,13900,13900,2
|
||||
20250401,120400,860119000,13900,13900,13900,13900,20
|
||||
20250401,120300,859841000,13900,13880,13900,13880,79
|
||||
20250401,120200,858744420,13860,13880,13880,13860,81
|
||||
20250401,120100,857620160,13880,13880,13880,13880,0
|
||||
20250401,120000,857620160,13880,13880,13880,13880,22
|
||||
20250401,115900,857314800,13880,13900,13900,13880,12
|
||||
20250401,115800,857148040,13900,13900,13900,13900,0
|
||||
20250401,115700,857148040,13900,13900,13900,13900,15
|
||||
20250401,115600,856939540,13910,13880,13910,13880,53
|
||||
20250401,115500,856203520,13860,13850,13860,13850,415
|
||||
20250401,115400,850452680,13850,13850,13850,13840,304
|
||||
20250401,115300,846244690,13860,13860,13860,13860,2
|
||||
20250401,115200,846216970,13860,13860,13860,13860,0
|
||||
20250401,115100,846216970,13860,13860,13860,13850,1272
|
||||
20250401,115000,828598060,13860,13870,13870,13860,112
|
||||
20250401,114900,827045420,13880,13890,13890,13880,550
|
||||
20250401,114800,819406300,13890,13900,13900,13890,776
|
||||
20250401,114700,808622110,13910,13920,13920,13910,232
|
||||
20250401,114600,805394690,13920,13930,13930,13920,10
|
||||
20250401,114500,805255480,13920,13940,13940,13920,9
|
||||
20250401,114400,805130040,13900,13900,13900,13900,0
|
||||
20250401,114300,805130040,13900,13900,13900,13900,0
|
||||
20250401,114200,805130040,13900,13910,13910,13900,5
|
||||
20250401,114100,805060520,13900,13900,13900,13900,7
|
||||
20250401,114000,804963220,13900,13940,13940,13900,30
|
||||
20250401,113900,804545960,13940,13940,13940,13940,15
|
||||
20250401,113800,804336860,13900,13910,13910,13900,410
|
||||
20250401,113700,798634170,13910,13940,13960,13910,231
|
||||
20250401,113600,795409580,13940,13920,13950,13920,347
|
||||
20250401,113500,790572520,13920,13920,13920,13920,1
|
||||
20250401,113400,790558600,13930,13920,13930,13910,173
|
||||
20250401,113300,788148990,13920,13930,13930,13920,100
|
||||
20250401,113200,786756020,13930,13930,13940,13930,220
|
||||
20250401,113100,783690420,13960,13940,13960,13920,105
|
||||
20250401,113000,782224800,13920,13910,13930,13910,51
|
||||
20250401,112900,781514480,13910,13930,13930,13900,212
|
||||
20250401,112800,778565140,13930,13950,13950,13930,243
|
||||
20250401,112700,775177870,13960,13970,13970,13960,210
|
||||
20250401,112600,772246220,13960,13950,13960,13940,130
|
||||
20250401,112500,770431630,13940,13940,13940,13940,7
|
||||
20250401,112400,770334050,13950,13950,13960,13950,360
|
||||
20250401,112300,765311550,13950,13950,13950,13950,21
|
||||
20250401,112200,765018600,13960,13950,13960,13950,100
|
||||
20250401,112100,763622610,13950,13930,13950,13930,88
|
||||
20250401,112000,762395770,13930,13950,13960,13930,260
|
||||
20250401,111900,758768230,13930,13920,13930,13910,108
|
||||
20250401,111800,757263860,13930,13930,13930,13930,70
|
||||
20250401,111700,756288760,13920,13930,13930,13920,65
|
||||
20250401,111600,755383860,13930,13910,13930,13910,84
|
||||
20250401,111500,754213800,13910,13880,13910,13880,499
|
||||
20250401,111400,747280700,13890,13880,13890,13860,214
|
||||
20250401,111300,744310470,13860,13860,13860,13860,0
|
||||
20250401,111200,744310470,13860,13890,13890,13860,14
|
||||
20250401,111100,744116080,13890,13890,13890,13890,0
|
||||
20250401,111000,744116080,13890,13890,13890,13890,11
|
||||
20250401,110900,743963290,13890,13890,13890,13880,353
|
||||
20250401,110800,739061480,13890,13910,13910,13890,58
|
||||
20250401,110700,738255270,13880,13880,13880,13880,0
|
||||
20250401,110600,738255270,13880,13910,13910,13880,362
|
||||
20250401,110500,733229100,13900,13930,13930,13900,3
|
||||
20250401,110400,733187370,13930,13950,13950,13930,20
|
||||
20250401,110300,732908670,13960,13860,13960,13860,2006
|
||||
20250401,110200,705048960,13860,13850,13860,13850,208
|
||||
20250401,110100,702168040,13840,13840,13840,13840,0
|
||||
20250401,110000,702168040,13840,13820,13840,13820,472
|
||||
20250401,105900,695640860,13800,13800,13800,13800,799
|
||||
20250401,105800,684614660,13770,13770,13770,13770,50
|
||||
20250401,105700,683926160,13800,13790,13800,13760,798
|
||||
20250401,105600,672941670,13800,13800,13800,13800,525
|
||||
20250401,105500,665696670,13810,13780,13810,13770,843
|
||||
20250401,105400,654065960,13800,13800,13800,13800,368
|
||||
20250401,105300,648987560,13800,13770,13810,13770,265
|
||||
20250401,105200,645330580,13800,13800,13800,13770,104
|
||||
20250401,105100,643895410,13760,13760,13760,13760,52
|
||||
20250401,105000,643179890,13750,13850,13850,13750,213
|
||||
20250401,104900,640248950,13850,13790,13850,13790,1594
|
||||
20250401,104800,618231380,13740,13740,13740,13740,100
|
||||
20250401,104700,616857380,13730,13730,13730,13730,3
|
||||
20250401,104600,616816190,13790,13730,13790,13720,201
|
||||
20250401,104500,614057710,13720,13700,13790,13700,425
|
||||
20250401,104400,608197860,13700,13760,13810,13700,986
|
||||
20250401,104300,594595880,13720,13710,13720,13710,375
|
||||
20250401,104200,589452620,13690,13670,13690,13650,790
|
||||
20250401,104100,578639500,13650,13640,13680,13640,246
|
||||
20250401,104000,575278690,13640,13640,13640,13630,247
|
||||
20250401,103900,571910590,13640,13650,13650,13630,435
|
||||
20250401,103800,565977030,13650,13650,13660,13650,91
|
||||
20250401,103700,564734830,13690,13690,13690,13690,123
|
||||
20250401,103600,563050960,13690,13640,13690,13640,277
|
||||
20250401,103500,559272630,13650,13660,13660,13650,378
|
||||
20250401,103400,554112210,13690,13690,13690,13690,0
|
||||
20250401,103300,554112210,13690,13660,13690,13660,47
|
||||
20250401,103200,553469860,13650,13700,13700,13650,103
|
||||
20250401,103100,552063810,13700,13700,13700,13700,12
|
||||
20250401,103000,551899410,13710,13670,13710,13670,223
|
||||
20250401,102900,548847350,13690,13650,13690,13640,178
|
||||
20250401,102800,546417220,13690,13660,13690,13630,1690
|
||||
20250401,102700,523355620,13660,13650,13660,13640,732
|
||||
20250401,102600,513367350,13650,13670,13670,13650,503
|
||||
20250401,102500,506499630,13760,13760,13760,13670,514
|
||||
20250401,102400,499470980,13680,13700,13770,13680,213
|
||||
20250401,102300,496553670,13700,13770,13770,13700,86
|
||||
20250401,102200,495369520,13770,13770,13770,13770,3
|
||||
20250401,102100,495328210,13770,13700,13780,13700,4
|
||||
20250401,102000,495273190,13790,13790,13790,13790,2
|
||||
20250401,101900,495245610,13710,13710,13710,13710,20
|
||||
20250401,101800,494971410,13710,13790,13790,13710,449
|
||||
20250401,101700,488809390,13790,13790,13790,13790,1
|
||||
20250401,101600,488795600,13730,13730,13730,13730,0
|
||||
20250401,101500,488795600,13730,13740,13740,13730,135
|
||||
20250401,101400,486941890,13800,13800,13800,13800,1
|
||||
20250401,101300,486928090,13800,13800,13800,13800,46
|
||||
20250401,101200,486293290,13800,13750,13810,13750,574
|
||||
20250401,101100,478390250,13750,13710,13750,13710,188
|
||||
20250401,101000,475811520,13680,13710,13710,13680,8
|
||||
20250401,100900,475701900,13700,13710,13710,13700,922
|
||||
20250401,100800,463070490,13760,13770,13770,13710,88
|
||||
20250401,100700,461860390,13770,13770,13770,13770,1
|
||||
20250401,100600,461846620,13770,13770,13770,13770,0
|
||||
20250401,100500,461846620,13770,13700,13770,13700,367
|
||||
20250401,100400,456806330,13660,13660,13680,13660,335
|
||||
20250401,100300,452229480,13660,13655,13660,13655,90
|
||||
20250401,100200,451000165,13655,13650,13655,13640,42
|
||||
20250401,100100,450426910,13690,13650,13690,13650,388
|
||||
20250401,100000,445130630,13650,13650,13650,13650,204
|
||||
20250401,095900,442346030,13650,13670,13730,13640,505
|
||||
20250401,095800,435448110,13660,13620,13660,13620,370
|
||||
20250401,095700,430399450,13630,13700,13700,13620,862
|
||||
20250401,095600,418624460,13700,13720,13720,13700,568
|
||||
20250401,095500,410835050,13720,13740,13740,13720,142
|
||||
20250401,095400,408886590,13710,13710,13710,13710,0
|
||||
20250401,095300,408886590,13710,13750,13750,13710,430
|
||||
20250401,095200,402987260,13760,13770,13770,13760,314
|
||||
20250401,095100,398664490,13810,13810,13810,13810,245
|
||||
20250401,095000,395281040,13810,13780,13810,13760,223
|
||||
20250401,094900,392208650,13760,13750,13760,13750,182
|
||||
20250401,094800,389705860,13750,13750,13750,13700,317
|
||||
20250401,094700,385355880,13750,13690,13750,13690,313
|
||||
20250401,094600,381054910,13700,13710,13710,13700,395
|
||||
20250401,094500,375643030,13700,13700,13700,13700,0
|
||||
20250401,094400,375643030,13700,13700,13700,13700,0
|
||||
20250401,094300,375643030,13700,13770,13770,13700,2
|
||||
20250401,094200,375615560,13700,13710,13710,13700,137
|
||||
20250401,094100,373738470,13710,13800,13805,13710,107
|
||||
20250401,094000,372261740,13800,13700,13800,13700,157
|
||||
20250401,093900,370110180,13680,13680,13680,13680,18
|
||||
20250401,093800,369863940,13680,13680,13680,13610,239
|
||||
20250401,093700,366607790,13680,13670,13700,13610,121
|
||||
20250401,093600,364954360,13700,13670,13700,13600,1164
|
||||
20250401,093500,349056030,13670,13670,13670,13670,358
|
||||
20250401,093400,344162170,13660,13680,13680,13660,385
|
||||
20250401,093300,338901090,13670,13700,13740,13670,1428
|
||||
20250401,093200,319346630,13700,13800,13800,13700,1060
|
||||
20250401,093100,304767770,13800,13810,13810,13800,339
|
||||
20250401,093000,300089410,13810,13860,13860,13800,1422
|
||||
20250401,092900,280412460,13840,13860,13860,13840,98
|
||||
20250401,092800,279055240,13860,13850,13860,13850,1339
|
||||
20250401,092700,260498680,13840,13850,13850,13840,630
|
||||
20250401,092600,251776750,13840,13870,13880,13840,1071
|
||||
20250401,092500,236932560,13900,13860,13900,13860,300
|
||||
20250401,092400,232774520,13870,13940,13980,13870,1101
|
||||
20250401,092300,217462470,13980,13980,13980,13940,203
|
||||
20250401,092200,214628530,13940,13940,14000,13940,412
|
||||
20250401,092100,208884120,13950,13940,14000,13920,1334
|
||||
20250401,092000,190294870,13940,13970,14000,13940,1397
|
||||
20250401,091900,170795710,14000,14010,14020,13970,391
|
||||
20250401,091800,165328280,14020,14020,14020,14020,0
|
||||
20250401,091700,165328280,14020,14000,14020,14000,344
|
||||
20250401,091600,160506060,13990,14000,14020,13990,2190
|
||||
20250401,091500,129845400,14000,13980,14000,13970,1221
|
||||
20250401,091400,112771430,13980,13990,13990,13980,769
|
||||
20250401,091300,102016860,13990,13990,14000,13990,491
|
||||
20250401,091200,95147220,14000,14020,14030,14000,429
|
||||
20250401,091100,89135850,14030,14040,14040,14030,152
|
||||
20250401,091000,87003280,14040,14010,14050,14010,370
|
||||
20250401,090900,81818990,14010,14010,14010,14010,531
|
||||
20250401,090800,74379680,14010,14010,14010,13990,835
|
||||
20250401,090700,62682180,14010,14050,14050,14010,88
|
||||
20250401,090600,61448780,14050,14010,14050,14000,162
|
||||
20250401,090500,59178330,14000,14000,14010,14000,85
|
||||
20250401,090400,57988030,14070,13980,14070,13970,119
|
||||
20250401,090300,56323620,13970,13970,14080,13970,50
|
||||
20250401,090200,55623370,13970,13990,14080,13930,782
|
||||
20250401,090100,44639800,14000,14080,14150,13950,1468
|
||||
20250401,090000,24082500,14150,14030,14190,14030,1710
|
||||
|
Reference in New Issue
Block a user