Update 2025-04-01 4020 candle_min
This commit is contained in:
702
161390/min/candle-20250401.csv
Normal file
702
161390/min/candle-20250401.csv
Normal file
@@ -0,0 +1,702 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,204000,10662085700,39350,39350,39350,39350,19746
|
||||
20250401,203900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,203800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,203700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,203600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,203500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,203400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,203300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,203200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,203100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,203000,10662085700,39350,39350,39350,39350,0
|
||||
20250401,202900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,202800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,202700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,202600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,202500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,202400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,202300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,202200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,202100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,202000,10662085700,39350,39350,39350,39350,0
|
||||
20250401,201900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,201800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,201700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,201600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,201500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,201400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,201300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,201200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,201100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,201000,10662085700,39350,39350,39350,39350,19746
|
||||
20250401,200900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,200800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,200700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,200600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,200500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,200400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,200300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,200200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,200100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,200000,10662085700,39350,39350,39350,39350,0
|
||||
20250401,195900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,195800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,195700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,195600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,195500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,195400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,195300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,195200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,195100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,195000,10662085700,39350,39350,39350,39350,0
|
||||
20250401,194900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,194800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,194700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,194600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,194500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,194400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,194300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,194200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,194100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,194000,10662085700,39350,39350,39350,39350,19746
|
||||
20250401,193900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,193800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,193700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,193600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,193500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,193400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,193300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,193200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,193100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,193000,10662085700,39350,39350,39350,39350,0
|
||||
20250401,192900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,192800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,192700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,192600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,192500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,192400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,192300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,192200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,192100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,192000,10662085700,39350,39350,39350,39350,0
|
||||
20250401,191900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,191800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,191700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,191600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,191500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,191400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,191300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,191200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,191100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,191000,10662085700,39350,39350,39350,39350,19746
|
||||
20250401,190900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,190800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,190700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,190600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,190500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,190400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,190300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,190200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,190100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,190000,10662085700,39350,39350,39350,39350,0
|
||||
20250401,185900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,185800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,185700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,185600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,185500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,185400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,185300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,185200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,185100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,185000,10662085700,39350,39350,39350,39350,0
|
||||
20250401,184900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,184800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,184700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,184600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,184500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,184400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,184300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,184200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,184100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,184000,10662085700,39350,39350,39350,39350,19746
|
||||
20250401,183900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,183800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,183700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,183600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,183500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,183400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,183300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,183200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,183100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,183000,10662085700,39350,39350,39350,39350,0
|
||||
20250401,182900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,182800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,182700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,182600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,182500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,182400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,182300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,182200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,182100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,182000,10662085700,39350,39350,39350,39350,0
|
||||
20250401,181900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,181800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,181700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,181600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,181500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,181400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,181300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,181200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,181100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,181000,10662085700,39350,39350,39350,39350,19746
|
||||
20250401,180900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,180800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,180700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,180600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,180500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,180400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,180300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,180200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,180100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,180000,10662085700,39350,39350,39350,39350,0
|
||||
20250401,175900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,175800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,175700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,175600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,175500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,175400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,175300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,175200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,175100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,175000,10662085700,39350,39350,39350,39350,0
|
||||
20250401,174900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,174800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,174700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,174600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,174500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,174400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,174300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,174200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,174100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,174000,10662085700,39350,39350,39350,39350,19746
|
||||
20250401,173900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,173800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,173700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,173600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,173500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,173400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,173300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,173200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,173100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,173000,10662085700,39350,39350,39350,39350,0
|
||||
20250401,172900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,172800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,172700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,172600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,172500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,172400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,172300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,172200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,172100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,172000,10662085700,39350,39350,39350,39350,0
|
||||
20250401,171900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,171800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,171700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,171600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,171500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,171400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,171300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,171200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,171100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,171000,10662085700,39350,39350,39350,39350,19746
|
||||
20250401,170900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,170800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,170700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,170600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,170500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,170400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,170300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,170200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,170100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,170000,10662085700,39350,39350,39350,39350,0
|
||||
20250401,165900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,165800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,165700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,165600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,165500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,165400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,165300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,165200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,165100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,165000,10662085700,39350,39350,39350,39350,0
|
||||
20250401,164900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,164800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,164700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,164600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,164500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,164400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,164300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,164200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,164100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,164000,10662085700,39350,39350,39350,39350,19746
|
||||
20250401,163900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,163800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,163700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,163600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,163500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,163400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,163300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,163200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,163100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,163000,10662085700,39350,39350,39350,39350,0
|
||||
20250401,162900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,162800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,162700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,162600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,162500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,162400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,162300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,162200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,162100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,162000,10662085700,39350,39350,39350,39350,0
|
||||
20250401,161900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,161800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,161700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,161600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,161500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,161400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,161300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,161200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,161100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,161000,10662085700,39350,39350,39350,39350,19746
|
||||
20250401,160900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,160800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,160700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,160600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,160500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,160400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,160300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,160200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,160100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,160000,10662085700,39350,39350,39350,39350,0
|
||||
20250401,155900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,155800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,155700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,155600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,155500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,155400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,155300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,155200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,155100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,155000,10662085700,39350,39350,39350,39350,0
|
||||
20250401,154900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,154800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,154700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,154600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,154500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,154400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,154300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,154200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,154100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,154000,10662085700,39350,39350,39350,39350,19746
|
||||
20250401,153900,10662085700,39350,39350,39350,39350,0
|
||||
20250401,153800,10662085700,39350,39350,39350,39350,0
|
||||
20250401,153700,10662085700,39350,39350,39350,39350,0
|
||||
20250401,153600,10662085700,39350,39350,39350,39350,0
|
||||
20250401,153500,10662085700,39350,39350,39350,39350,0
|
||||
20250401,153400,10662085700,39350,39350,39350,39350,0
|
||||
20250401,153300,10662085700,39350,39350,39350,39350,0
|
||||
20250401,153200,10662085700,39350,39350,39350,39350,0
|
||||
20250401,153100,10662085700,39350,39350,39350,39350,0
|
||||
20250401,153000,10662085700,39350,39350,39350,39350,19746
|
||||
20250401,152900,9885080600,39400,39400,39400,39400,0
|
||||
20250401,152800,9885080600,39400,39400,39400,39400,0
|
||||
20250401,152700,9885080600,39400,39400,39400,39400,0
|
||||
20250401,152600,9885080600,39400,39400,39400,39400,0
|
||||
20250401,152500,9885080600,39400,39400,39400,39400,0
|
||||
20250401,152400,9885080600,39400,39400,39400,39400,0
|
||||
20250401,152300,9885080600,39400,39400,39400,39400,0
|
||||
20250401,152200,9885080600,39400,39400,39400,39400,0
|
||||
20250401,152100,9885080600,39400,39400,39400,39400,0
|
||||
20250401,152000,9885080600,39400,39400,39400,39400,0
|
||||
20250401,151900,9885080600,39400,39500,39550,39400,1102
|
||||
20250401,151800,9841565600,39500,39450,39550,39400,1977
|
||||
20250401,151700,9763505900,39450,39300,39500,39250,1777
|
||||
20250401,151600,9693542400,39400,39300,39400,39250,2068
|
||||
20250401,151500,9612241500,39300,39350,39400,39300,984
|
||||
20250401,151400,9573532350,39350,39350,39400,39350,1017
|
||||
20250401,151300,9533512050,39350,39350,39400,39350,907
|
||||
20250401,151200,9497816650,39350,39300,39400,39300,1096
|
||||
20250401,151100,9454712600,39350,39350,39350,39300,1605
|
||||
20250401,151000,9391604200,39350,39250,39400,39250,1188
|
||||
20250401,150900,9344894300,39350,39350,39400,39000,5784
|
||||
20250401,150800,9118123850,39350,39350,39400,39350,692
|
||||
20250401,150700,9090884850,39400,39350,39400,39300,1337
|
||||
20250401,150600,9038280200,39350,39300,39400,39300,1428
|
||||
20250401,150500,8982080200,39300,39350,39400,39300,1265
|
||||
20250401,150400,8932319400,39400,39450,39450,39300,847
|
||||
20250401,150300,8898963900,39300,39400,39400,39300,1954
|
||||
20250401,150200,8822038300,39350,39350,39400,39350,919
|
||||
20250401,150100,8785873100,39350,39350,39400,39350,1250
|
||||
20250401,150000,8736668750,39350,39400,39450,39350,1835
|
||||
20250401,145900,8664379050,39400,39450,39450,39400,498
|
||||
20250401,145800,8644751550,39400,39500,39500,39400,1852
|
||||
20250401,145700,8571754600,39450,39500,39500,39450,649
|
||||
20250401,145600,8546140000,39450,39500,39500,39450,659
|
||||
20250401,145500,8520133200,39450,39450,39500,39450,1285
|
||||
20250401,145400,8469430650,39500,39400,39500,39400,1233
|
||||
20250401,145300,8420781450,39450,39400,39500,39350,996
|
||||
20250401,145200,8381513300,39400,39450,39500,39400,1611
|
||||
20250401,145100,8317998450,39450,39400,39500,39400,2178
|
||||
20250401,145000,8232116000,39400,39400,39450,39400,1007
|
||||
20250401,144900,8192428200,39450,39400,39450,39400,735
|
||||
20250401,144800,8163454000,39400,39450,39450,39400,888
|
||||
20250401,144700,8128454500,39450,39400,39450,39400,721
|
||||
20250401,144600,8100037050,39450,39450,39450,39400,669
|
||||
20250401,144500,8073665450,39400,39500,39500,39400,1415
|
||||
20250401,144400,8017857650,39450,39450,39500,39450,559
|
||||
20250401,144300,7995796800,39500,39450,39500,39450,829
|
||||
20250401,144200,7963080700,39500,39450,39500,39450,631
|
||||
20250401,144100,7938179650,39450,39450,39500,39450,710
|
||||
20250401,144000,7910159800,39450,39450,39500,39450,2049
|
||||
20250401,143900,7829318700,39450,39500,39500,39450,619
|
||||
20250401,143800,7804888450,39450,39500,39500,39450,647
|
||||
20250401,143700,7779347600,39450,39500,39550,39450,2156
|
||||
20250401,143600,7694199050,39550,39500,39550,39500,779
|
||||
20250401,143500,7663405350,39500,39500,39550,39500,1318
|
||||
20250401,143400,7611332800,39500,39500,39550,39500,706
|
||||
20250401,143300,7583432050,39550,39550,39550,39500,579
|
||||
20250401,143200,7560546500,39500,39550,39550,39500,629
|
||||
20250401,143100,7535690350,39550,39500,39550,39500,487
|
||||
20250401,143000,7516442650,39450,39500,39550,39450,2011
|
||||
20250401,142900,7437016850,39500,39450,39550,39450,617
|
||||
20250401,142800,7412653600,39500,39450,39500,39450,689
|
||||
20250401,142700,7385460600,39450,39450,39500,39450,541
|
||||
20250401,142600,7364103400,39450,39450,39500,39450,880
|
||||
20250401,142500,7329371100,39500,39550,39550,39450,2275
|
||||
20250401,142400,7239537850,39550,39500,39550,39500,665
|
||||
20250401,142300,7213255050,39550,39500,39550,39500,427
|
||||
20250401,142200,7196378050,39500,39500,39550,39500,612
|
||||
20250401,142100,7172190850,39500,39500,39550,39500,532
|
||||
20250401,142000,7151167400,39550,39550,39600,39500,1336
|
||||
20250401,141900,7098361500,39550,39550,39550,39500,567
|
||||
20250401,141800,7075955000,39550,39550,39550,39500,409
|
||||
20250401,141700,7059788500,39550,39600,39600,39500,442
|
||||
20250401,141600,7042314150,39600,39550,39600,39550,377
|
||||
20250401,141500,7027394950,39600,39550,39600,39550,1177
|
||||
20250401,141400,6980831100,39600,39550,39600,39500,2166
|
||||
20250401,141300,6895185400,39550,39600,39600,39550,843
|
||||
20250401,141200,6861832950,39650,39600,39650,39600,912
|
||||
20250401,141100,6825693450,39600,39600,39650,39600,278
|
||||
20250401,141000,6814672650,39600,39650,39650,39600,863
|
||||
20250401,140900,6780483000,39650,39650,39650,39600,337
|
||||
20250401,140800,6767122200,39650,39600,39650,39600,234
|
||||
20250401,140700,6757844400,39650,39650,39650,39600,265
|
||||
20250401,140600,6747337450,39650,39600,39650,39600,296
|
||||
20250401,140500,6735602250,39650,39650,39650,39600,748
|
||||
20250401,140400,6705971400,39600,39650,39650,39600,218
|
||||
20250401,140300,6697328750,39650,39600,39650,39600,196
|
||||
20250401,140200,6689557950,39650,39600,39650,39600,250
|
||||
20250401,140100,6679645800,39650,39600,39650,39600,350
|
||||
20250401,140000,6665777850,39600,39650,39650,39600,996
|
||||
20250401,135900,6626323100,39600,39600,39650,39600,383
|
||||
20250401,135800,6611137500,39650,39650,39650,39600,275
|
||||
20250401,135700,6600234600,39650,39650,39650,39600,101
|
||||
20250401,135600,6596230450,39650,39650,39650,39600,79
|
||||
20250401,135500,6593099100,39600,39650,39650,39600,679
|
||||
20250401,135400,6566204400,39650,39600,39650,39600,95
|
||||
20250401,135300,6562438200,39600,39600,39650,39600,172
|
||||
20250401,135200,6555624400,39650,39550,39650,39500,2436
|
||||
20250401,135100,6459252250,39550,39550,39550,39500,144
|
||||
20250401,135000,6453558100,39500,39500,39550,39500,1385
|
||||
20250401,134900,6398826500,39500,39500,39550,39500,166
|
||||
20250401,134800,6392264450,39500,39500,39550,39500,277
|
||||
20250401,134700,6381319150,39500,39550,39550,39500,212
|
||||
20250401,134600,6372943150,39500,39550,39550,39500,184
|
||||
20250401,134500,6365671150,39550,39500,39550,39500,1413
|
||||
20250401,134400,6309848800,39500,39500,39550,39500,73
|
||||
20250401,134300,6306964800,39500,39500,39550,39500,203
|
||||
20250401,134200,6298941550,39500,39550,39550,39500,75
|
||||
20250401,134100,6295976400,39550,39550,39600,39500,1328
|
||||
20250401,134000,6243464650,39550,39550,39600,39550,786
|
||||
20250401,133900,6212373400,39550,39600,39600,39550,241
|
||||
20250401,133800,6202830300,39550,39600,39600,39550,59
|
||||
20250401,133700,6200495050,39550,39550,39650,39550,73
|
||||
20250401,133600,6197607350,39550,39450,39650,39450,2964
|
||||
20250401,133500,6080407800,39500,39500,39550,39450,757
|
||||
20250401,133400,6050508950,39550,39500,39550,39500,93
|
||||
20250401,133300,6046831500,39500,39550,39550,39500,492
|
||||
20250401,133200,6027395700,39500,39500,39550,39500,300
|
||||
20250401,133100,6015542850,39500,39500,39550,39500,204
|
||||
20250401,133000,6007482900,39500,39500,39550,39500,825
|
||||
20250401,132900,5974895250,39500,39550,39550,39500,303
|
||||
20250401,132800,5962920650,39500,39550,39550,39500,359
|
||||
20250401,132700,5948738150,39500,39500,39550,39500,235
|
||||
20250401,132600,5939453100,39550,39500,39550,39500,211
|
||||
20250401,132500,5931116750,39500,39500,39550,39500,950
|
||||
20250401,132400,5893587000,39500,39500,39550,39500,113
|
||||
20250401,132300,5889121600,39500,39500,39550,39500,60
|
||||
20250401,132200,5886751250,39550,39550,39550,39500,250
|
||||
20250401,132100,5876871725,39550,39550,39550,39500,201
|
||||
20250401,132000,5868929275,39500,39450,39500,39450,2217
|
||||
20250401,131900,5781388975,39450,39500,39500,39450,294
|
||||
20250401,131800,5769787975,39500,39450,39500,39450,116
|
||||
20250401,131700,5765209325,39450,39500,39550,39450,829
|
||||
20250401,131600,5732467975,39550,39450,39550,39450,176
|
||||
20250401,131500,5725516025,39450,39550,39550,39450,833
|
||||
20250401,131400,5692616825,39550,39500,39550,39500,90
|
||||
20250401,131300,5689061275,39500,39500,39550,39500,675
|
||||
20250401,131200,5662394575,39500,39500,39550,39500,299
|
||||
20250401,131100,5650571725,39550,39500,39550,39450,687
|
||||
20250401,131000,5623446275,39400,39450,39500,39400,1927
|
||||
20250401,130900,5547355325,39450,39500,39500,39450,354
|
||||
20250401,130800,5533387675,39500,39450,39500,39450,392
|
||||
20250401,130700,5517920625,39450,39500,39500,39450,411
|
||||
20250401,130600,5501706275,39500,39500,39500,39450,300
|
||||
20250401,130500,5489865875,39450,39450,39500,39450,713
|
||||
20250401,130400,5461731075,39450,39450,39500,39450,359
|
||||
20250401,130300,5447562325,39500,39500,39500,39450,211
|
||||
20250401,130200,5439233825,39450,39500,39500,39450,164
|
||||
20250401,130100,5432760025,39450,39450,39500,39450,305
|
||||
20250401,130000,5420726025,39450,39550,39550,39450,1130
|
||||
20250401,125900,5376120325,39500,39500,39550,39500,158
|
||||
20250401,125800,5369875325,39500,39550,39550,39500,457
|
||||
20250401,125700,5351820975,39500,39500,39550,39500,182
|
||||
20250401,125600,5344627625,39500,39500,39550,39500,250
|
||||
20250401,125500,5334750375,39500,39500,39550,39500,1284
|
||||
20250401,125400,5284027325,39500,39550,39550,39500,112
|
||||
20250401,125300,5279601525,39550,39500,39550,39500,103
|
||||
20250401,125200,5275529675,39500,39550,39550,39500,210
|
||||
20250401,125100,5267232275,39500,39550,39550,39500,171
|
||||
20250401,125000,5260475875,39500,39500,39550,39450,853
|
||||
20250401,124900,5226784175,39450,39500,39500,39450,1590
|
||||
20250401,124800,5163988325,39450,39450,39500,39450,574
|
||||
20250401,124700,5141327775,39450,39450,39500,39450,260
|
||||
20250401,124600,5131066275,39450,39450,39500,39450,290
|
||||
20250401,124500,5119623625,39450,39550,39550,39450,910
|
||||
20250401,124400,5083684975,39550,39500,39550,39500,60
|
||||
20250401,124300,5081314875,39550,39550,39550,39500,314
|
||||
20250401,124200,5068905150,39550,39450,39550,39400,1554
|
||||
20250401,124100,5007566550,39450,39450,39500,39400,485
|
||||
20250401,124000,4988435900,39450,39450,39500,39400,1108
|
||||
20250401,123900,4944728400,39450,39450,39500,39450,250
|
||||
20250401,123800,4934862650,39450,39450,39500,39450,209
|
||||
20250401,123700,4926615300,39500,39450,39500,39450,301
|
||||
20250401,123600,4914738050,39500,39500,39500,39450,351
|
||||
20250401,123500,4900881000,39500,39500,39550,39500,746
|
||||
20250401,123400,4871409950,39500,39500,39550,39500,328
|
||||
20250401,123300,4858449300,39550,39500,39550,39500,190
|
||||
20250401,123200,4850938000,39550,39550,39550,39500,247
|
||||
20250401,123100,4841176000,39500,39500,39550,39500,240
|
||||
20250401,123000,4831693150,39500,39600,39600,39500,1137
|
||||
20250401,122900,4786745000,39600,39600,39600,39550,118
|
||||
20250401,122800,4782076900,39600,39550,39600,39550,113
|
||||
20250401,122700,4777603400,39550,39600,39600,39550,350
|
||||
20250401,122600,4763755700,39550,39600,39600,39550,211
|
||||
20250401,122500,4755409250,39550,39600,39600,39550,197
|
||||
20250401,122400,4747612800,39550,39600,39600,39550,456
|
||||
20250401,122300,4729577550,39600,39550,39600,39550,222
|
||||
20250401,122200,4720794300,39550,39550,39600,39550,616
|
||||
20250401,122100,4696429700,39550,39600,39600,39550,168
|
||||
20250401,122000,4689783650,39600,39600,39600,39550,273
|
||||
20250401,121900,4678975500,39550,39600,39600,39550,149
|
||||
20250401,121800,4673082500,39550,39550,39600,39550,260
|
||||
20250401,121700,4662795650,39600,39600,39600,39600,85
|
||||
20250401,121600,4659429650,39600,39550,39650,39550,184
|
||||
20250401,121500,4652145100,39650,39550,39650,39500,1937
|
||||
20250401,121400,4575503400,39500,39500,39550,39500,140
|
||||
20250401,121300,4569973300,39550,39550,39550,39500,169
|
||||
20250401,121200,4563294600,39500,39550,39550,39500,255
|
||||
20250401,121100,4553221150,39550,39500,39550,39500,180
|
||||
20250401,121000,4546106850,39500,39500,39550,39500,166
|
||||
20250401,120900,4539549000,39550,39550,39550,39500,497
|
||||
20250401,120800,4519914700,39550,39550,39550,39500,98
|
||||
20250401,120700,4516042150,39550,39600,39600,39500,1165
|
||||
20250401,120600,4469975000,39600,39600,39600,39550,250
|
||||
20250401,120500,4460083650,39600,39600,39600,39550,180
|
||||
20250401,120400,4452959350,39600,39600,39600,39550,211
|
||||
20250401,120300,4444608450,39600,39550,39600,39550,1155
|
||||
20250401,120200,4398916350,39500,39500,39550,39450,1415
|
||||
20250401,120100,4343027425,39450,39500,39500,39450,153
|
||||
20250401,120000,4336987725,39450,39500,39500,39450,414
|
||||
20250401,115900,4320651075,39450,39500,39500,39450,235
|
||||
20250401,115800,4311378325,39450,39500,39500,39450,175
|
||||
20250401,115700,4304470075,39500,39450,39500,39450,539
|
||||
20250401,115600,4283201625,39500,39500,39500,39450,192
|
||||
20250401,115500,4275626175,39500,39500,39500,39450,430
|
||||
20250401,115400,4258649025,39500,39500,39500,39450,716
|
||||
20250401,115300,4230376375,39500,39500,39500,39450,287
|
||||
20250401,115200,4219044225,39450,39450,39500,39450,217
|
||||
20250401,115100,4210481675,39500,39500,39500,39450,342
|
||||
20250401,115000,4196987875,39500,39500,39500,39450,237
|
||||
20250401,114900,4187633475,39450,39500,39500,39450,193
|
||||
20250401,114800,4180015175,39450,39500,39500,39450,410
|
||||
20250401,114700,4163830675,39500,39500,39500,39450,312
|
||||
20250401,114600,4151516325,39450,39450,39500,39450,191
|
||||
20250401,114500,4143978175,39500,39500,39500,39450,249
|
||||
20250401,114400,4134153675,39500,39450,39500,39450,554
|
||||
20250401,114300,4112281075,39500,39500,39500,39450,675
|
||||
20250401,114200,4085625325,39500,39500,39500,39450,558
|
||||
20250401,114100,4063594525,39500,39500,39500,39450,205
|
||||
20250401,114000,4055500375,39500,39500,39500,39450,136
|
||||
20250401,113900,4050131125,39500,39500,39500,39450,259
|
||||
20250401,113800,4039909575,39500,39550,39550,39450,992
|
||||
20250401,113700,4000728725,39500,39550,39550,39500,175
|
||||
20250401,113600,3993810825,39550,39500,39550,39500,440
|
||||
20250401,113500,3976426875,39550,39550,39550,39500,150
|
||||
20250401,113400,3970499025,39500,39550,39550,39500,234
|
||||
20250401,113300,3961251475,39550,39550,39550,39500,164
|
||||
20250401,113200,3954771475,39500,39550,39550,39500,317
|
||||
20250401,113100,3942243450,39500,39550,39550,39500,174
|
||||
20250401,113000,3935366800,39550,39550,39550,39500,419
|
||||
20250401,112900,3918801750,39500,39550,39550,39500,377
|
||||
20250401,112800,3903903750,39550,39600,39600,39500,459
|
||||
20250401,112700,3885752500,39550,39600,39600,39550,290
|
||||
20250401,112600,3874280750,39600,39600,39650,39550,680
|
||||
20250401,112500,3847355850,39650,39650,39650,39600,78
|
||||
20250401,112400,3844264950,39600,39600,39650,39600,414
|
||||
20250401,112300,3827865950,39600,39550,39650,39500,1623
|
||||
20250401,112200,3763657575,39550,39550,39550,39500,338
|
||||
20250401,112100,3750292375,39550,39550,39550,39500,389
|
||||
20250401,112000,3734910775,39550,39550,39550,39500,1134
|
||||
20250401,111900,3690071625,39550,39550,39550,39450,346
|
||||
20250401,111800,3676403525,39550,39550,39550,39500,183
|
||||
20250401,111700,3669171925,39550,39550,39600,39500,1650
|
||||
20250401,111600,3603932275,39550,39650,39650,39550,284
|
||||
20250401,111500,3592685325,39650,39650,39650,39600,155
|
||||
20250401,111400,3586544475,39650,39650,39650,39600,625
|
||||
20250401,111300,3561781475,39650,39650,39650,39600,187
|
||||
20250401,111200,3554373225,39650,39600,39650,39550,578
|
||||
20250401,111100,3531477575,39550,39500,39600,39500,1296
|
||||
20250401,111000,3480225875,39550,39500,39550,39500,141
|
||||
20250401,110900,3474653875,39550,39550,39550,39500,623
|
||||
20250401,110800,3450017750,39550,39500,39550,39500,320
|
||||
20250401,110700,3437371325,39500,39500,39550,39500,595
|
||||
20250401,110600,3413843625,39500,39600,39600,39500,2047
|
||||
20250401,110500,3332897025,39600,39600,39600,39550,1577
|
||||
20250401,110400,3270464275,39600,39650,39650,39550,911
|
||||
20250401,110300,3234406025,39650,39600,39650,39600,145
|
||||
20250401,110200,3228660625,39600,39600,39650,39550,2202
|
||||
20250401,110100,3141455725,39550,39600,39600,39550,143
|
||||
20250401,110000,3135793775,39600,39600,39600,39550,128
|
||||
20250401,105900,3130726275,39600,39550,39650,39550,1509
|
||||
20250401,105800,3070994725,39550,39550,39550,39500,213
|
||||
20250401,105700,3062571525,39550,39550,39550,39500,1522
|
||||
20250401,105600,3002377725,39550,39550,39550,39500,289
|
||||
20250401,105500,2990949075,39500,39500,39550,39500,385
|
||||
20250401,105400,2975723425,39500,39550,39550,39500,131
|
||||
20250401,105300,2970547025,39550,39500,39550,39500,75
|
||||
20250401,105200,2967581575,39500,39600,39600,39500,787
|
||||
20250401,105100,2936455575,39600,39650,39650,39550,726
|
||||
20250401,105000,2907696725,39650,39600,39650,39600,968
|
||||
20250401,104900,2869354325,39600,39600,39650,39600,277
|
||||
20250401,104800,2858384525,39600,39550,39650,39550,2672
|
||||
20250401,104700,2752532875,39600,39600,39600,39550,544
|
||||
20250401,104600,2731015675,39600,39600,39600,39550,279
|
||||
20250401,104500,2719974025,39600,39600,39600,39550,373
|
||||
20250401,104400,2705213275,39550,39600,39600,39550,319
|
||||
20250401,104300,2692590375,39600,39600,39600,39550,154
|
||||
20250401,104200,2686497800,39600,39600,39600,39550,226
|
||||
20250401,104100,2677551900,39600,39600,39600,39550,61
|
||||
20250401,104000,2675137600,39600,39600,39600,39550,2061
|
||||
20250401,103900,2593538500,39650,39650,39650,39600,264
|
||||
20250401,103800,2583081800,39600,39650,39650,39600,87
|
||||
20250401,103700,2579633550,39650,39650,39650,39600,154
|
||||
20250401,103600,2573528150,39650,39650,39650,39600,438
|
||||
20250401,103500,2556166200,39650,39750,39750,39600,2039
|
||||
20250401,103400,2475280650,39700,39750,39750,39700,51
|
||||
20250401,103300,2473253950,39750,39750,39750,39700,119
|
||||
20250401,103200,2468525300,39750,39750,39750,39700,429
|
||||
20250401,103100,2451475750,39750,39800,39800,39700,1173
|
||||
20250401,103000,2404869500,39800,39800,39800,39750,188
|
||||
20250401,102900,2397390950,39750,39750,39800,39750,208
|
||||
20250401,102800,2389116550,39750,39800,39800,39750,217
|
||||
20250401,102700,2380481250,39800,39800,39800,39750,883
|
||||
20250401,102600,2345372800,39800,39800,39800,39750,191
|
||||
20250401,102500,2337771700,39800,39800,39800,39750,185
|
||||
20250401,102400,2330410000,39800,39800,39800,39750,402
|
||||
20250401,102300,2314410950,39850,39900,39900,39850,145
|
||||
20250401,102200,2308628000,39900,39900,39900,39800,732
|
||||
20250401,102100,2279461650,39900,39900,39900,39850,574
|
||||
20250401,102000,2256580800,39900,39900,39900,39850,247
|
||||
20250401,101900,2246726850,39900,39900,39900,39850,563
|
||||
20250401,101800,2224283150,39900,39850,39900,39850,202
|
||||
20250401,101700,2216224250,39900,39900,39900,39850,284
|
||||
20250401,101600,2204894050,39850,39900,39900,39850,192
|
||||
20250401,101500,2197233300,39850,39900,39900,39850,413
|
||||
20250401,101400,2180768350,39900,39900,39900,39850,628
|
||||
20250401,101300,2155712750,39900,39800,39900,39800,539
|
||||
20250401,101200,2134231900,39850,39850,39850,39800,278
|
||||
20250401,101100,2123154900,39850,39800,39850,39800,238
|
||||
20250401,101000,2113675100,39850,39700,39850,39700,629
|
||||
20250401,100900,2088635050,39750,39600,39750,39550,2482
|
||||
20250401,100800,1990217600,39600,39600,39600,39550,369
|
||||
20250401,100700,1975614250,39550,39600,39600,39550,246
|
||||
20250401,100600,1965883650,39600,39400,39600,39400,4366
|
||||
20250401,100500,1793649550,39350,39400,39450,39350,502
|
||||
20250401,100400,1773879100,39400,39400,39400,39350,719
|
||||
20250401,100300,1745551800,39350,39350,39350,39300,376
|
||||
20250401,100200,1730757450,39375,39350,39400,39300,104
|
||||
20250401,100100,1726664925,39350,39400,39400,39300,374
|
||||
20250401,100000,1711952775,39350,39300,39400,39300,602
|
||||
20250401,095900,1688255625,39300,39300,39400,39250,411
|
||||
20250401,095800,1672092425,39300,39350,39400,39250,1242
|
||||
20250401,095700,1623266675,39400,39300,39400,39300,348
|
||||
20250401,095600,1609578175,39300,39300,39300,39250,213
|
||||
20250401,095500,1601208875,39300,39250,39300,39250,351
|
||||
20250401,095400,1587415875,39300,39300,39300,39250,411
|
||||
20250401,095300,1571272475,39300,39350,39350,39300,400
|
||||
20250401,095200,1555545925,39400,39350,39400,39350,247
|
||||
20250401,095100,1545824075,39350,39450,39450,39300,406
|
||||
20250401,095000,1529849325,39300,39450,39500,39300,1069
|
||||
20250401,094900,1487725175,39500,39450,39500,39450,112
|
||||
20250401,094800,1483305975,39500,39450,39500,39450,239
|
||||
20250401,094700,1473869725,39500,39450,39500,39450,296
|
||||
20250401,094600,1462191425,39500,39500,39550,39450,347
|
||||
20250401,094500,1448483875,39500,39500,39500,39450,336
|
||||
20250401,094400,1435220575,39500,39450,39500,39450,52
|
||||
20250401,094300,1433168775,39500,39500,39550,39500,118
|
||||
20250401,094200,1428502425,39550,39500,39550,39450,1036
|
||||
20250401,094100,1387618125,39550,39500,39550,39450,407
|
||||
20250401,094000,1371537025,39500,39500,39500,39450,62
|
||||
20250401,093900,1369089325,39500,39500,39500,39450,575
|
||||
20250401,093800,1346399325,39500,39500,39500,39450,102
|
||||
20250401,093700,1342373675,39550,39500,39550,39450,247
|
||||
20250401,093600,1332617975,39500,39450,39500,39450,437
|
||||
20250401,093500,1315361725,39450,39450,39500,39450,423
|
||||
20250401,093400,1298660525,39500,39450,39500,39450,305
|
||||
20250401,093300,1286627275,39450,39500,39500,39450,142
|
||||
20250401,093200,1281020825,39500,39600,39600,39450,1869
|
||||
20250401,093100,1207148825,39600,39600,39600,39600,37
|
||||
20250401,093000,1205683625,39550,39700,39750,39550,3898
|
||||
20250401,092900,1051283975,39650,39700,39750,39650,960
|
||||
20250401,092800,1013176825,39700,39650,39700,39650,265
|
||||
20250401,092700,1002668425,39700,39700,39700,39650,129
|
||||
20250401,092600,997553125,39700,39750,39750,39650,1117
|
||||
20250401,092500,953213025,39750,39700,39750,39700,207
|
||||
20250401,092400,944991975,39750,39700,39750,39700,146
|
||||
20250401,092300,939195725,39750,39725,39750,39700,33
|
||||
20250401,092200,937884450,39700,39750,39750,39700,370
|
||||
20250401,092100,923195250,39750,39800,39800,39700,1235
|
||||
20250401,092000,874110600,39750,39700,39800,39700,928
|
||||
20250401,091900,837250850,39700,39700,39750,39700,548
|
||||
20250401,091800,815492850,39700,39650,39700,39650,396
|
||||
20250401,091700,799780700,39700,39700,39850,39700,598
|
||||
20250401,091600,776032500,39750,39800,39900,39750,1118
|
||||
20250401,091500,731540450,39800,39850,39850,39800,381
|
||||
20250401,091400,716363000,39800,39750,39800,39750,300
|
||||
20250401,091300,704427450,39750,39850,39850,39750,637
|
||||
20250401,091200,679084700,39800,39900,39900,39800,845
|
||||
20250401,091100,645422100,39900,40000,40000,39900,264
|
||||
20250401,091000,634874100,40000,39800,40000,39800,524
|
||||
20250401,090900,613980350,39800,39800,39850,39800,109
|
||||
20250401,090800,609641050,39800,39800,39800,39750,110
|
||||
20250401,090700,605264350,39750,39650,39750,39650,993
|
||||
20250401,090600,565879250,39750,39650,39750,39600,222
|
||||
20250401,090500,557075150,39650,39600,39650,39550,1973
|
||||
20250401,090400,478932750,39600,39600,39700,39600,1396
|
||||
20250401,090300,423587050,39650,39650,39700,39550,2432
|
||||
20250401,090200,327317300,39650,39850,39850,39650,893
|
||||
20250401,090100,291865100,39700,40050,40050,39700,1445
|
||||
20250401,090000,234285000,39850,39650,40150,39650,5879
|
||||
|
Reference in New Issue
Block a user