Update 2025-04-01 4020 candle_min
This commit is contained in:
702
161580/min/candle-20250401.csv
Normal file
702
161580/min/candle-20250401.csv
Normal file
@@ -0,0 +1,702 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,204000,22067979550,33050,33050,33050,33050,15763
|
||||
20250401,203900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,203800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,203700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,203600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,203500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,203400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,203300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,203200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,203100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,203000,22067979550,33050,33050,33050,33050,0
|
||||
20250401,202900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,202800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,202700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,202600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,202500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,202400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,202300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,202200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,202100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,202000,22067979550,33050,33050,33050,33050,0
|
||||
20250401,201900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,201800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,201700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,201600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,201500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,201400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,201300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,201200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,201100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,201000,22067979550,33050,33050,33050,33050,15763
|
||||
20250401,200900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,200800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,200700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,200600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,200500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,200400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,200300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,200200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,200100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,200000,22067979550,33050,33050,33050,33050,0
|
||||
20250401,195900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,195800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,195700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,195600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,195500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,195400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,195300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,195200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,195100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,195000,22067979550,33050,33050,33050,33050,0
|
||||
20250401,194900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,194800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,194700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,194600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,194500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,194400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,194300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,194200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,194100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,194000,22067979550,33050,33050,33050,33050,15763
|
||||
20250401,193900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,193800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,193700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,193600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,193500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,193400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,193300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,193200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,193100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,193000,22067979550,33050,33050,33050,33050,0
|
||||
20250401,192900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,192800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,192700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,192600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,192500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,192400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,192300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,192200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,192100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,192000,22067979550,33050,33050,33050,33050,0
|
||||
20250401,191900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,191800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,191700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,191600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,191500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,191400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,191300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,191200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,191100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,191000,22067979550,33050,33050,33050,33050,15763
|
||||
20250401,190900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,190800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,190700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,190600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,190500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,190400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,190300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,190200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,190100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,190000,22067979550,33050,33050,33050,33050,0
|
||||
20250401,185900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,185800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,185700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,185600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,185500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,185400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,185300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,185200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,185100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,185000,22067979550,33050,33050,33050,33050,0
|
||||
20250401,184900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,184800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,184700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,184600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,184500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,184400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,184300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,184200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,184100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,184000,22067979550,33050,33050,33050,33050,15763
|
||||
20250401,183900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,183800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,183700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,183600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,183500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,183400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,183300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,183200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,183100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,183000,22067979550,33050,33050,33050,33050,0
|
||||
20250401,182900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,182800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,182700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,182600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,182500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,182400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,182300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,182200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,182100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,182000,22067979550,33050,33050,33050,33050,0
|
||||
20250401,181900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,181800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,181700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,181600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,181500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,181400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,181300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,181200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,181100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,181000,22067979550,33050,33050,33050,33050,15763
|
||||
20250401,180900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,180800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,180700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,180600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,180500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,180400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,180300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,180200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,180100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,180000,22067979550,33050,33050,33050,33050,0
|
||||
20250401,175900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,175800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,175700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,175600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,175500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,175400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,175300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,175200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,175100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,175000,22067979550,33050,33050,33050,33050,0
|
||||
20250401,174900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,174800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,174700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,174600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,174500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,174400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,174300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,174200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,174100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,174000,22067979550,33050,33050,33050,33050,15763
|
||||
20250401,173900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,173800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,173700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,173600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,173500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,173400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,173300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,173200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,173100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,173000,22067979550,33050,33050,33050,33050,0
|
||||
20250401,172900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,172800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,172700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,172600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,172500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,172400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,172300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,172200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,172100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,172000,22067979550,33050,33050,33050,33050,0
|
||||
20250401,171900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,171800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,171700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,171600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,171500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,171400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,171300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,171200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,171100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,171000,22067979550,33050,33050,33050,33050,15763
|
||||
20250401,170900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,170800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,170700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,170600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,170500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,170400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,170300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,170200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,170100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,170000,22067979550,33050,33050,33050,33050,0
|
||||
20250401,165900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,165800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,165700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,165600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,165500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,165400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,165300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,165200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,165100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,165000,22067979550,33050,33050,33050,33050,0
|
||||
20250401,164900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,164800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,164700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,164600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,164500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,164400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,164300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,164200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,164100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,164000,22067979550,33050,33050,33050,33050,15763
|
||||
20250401,163900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,163800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,163700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,163600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,163500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,163400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,163300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,163200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,163100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,163000,22067979550,33050,33050,33050,33050,0
|
||||
20250401,162900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,162800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,162700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,162600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,162500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,162400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,162300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,162200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,162100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,162000,22067979550,33050,33050,33050,33050,0
|
||||
20250401,161900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,161800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,161700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,161600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,161500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,161400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,161300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,161200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,161100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,161000,22067979550,33050,33050,33050,33050,15763
|
||||
20250401,160900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,160800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,160700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,160600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,160500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,160400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,160300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,160200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,160100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,160000,22067979550,33050,33050,33050,33050,0
|
||||
20250401,155900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,155800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,155700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,155600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,155500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,155400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,155300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,155200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,155100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,155000,22067979550,33050,33050,33050,33050,0
|
||||
20250401,154900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,154800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,154700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,154600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,154500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,154400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,154300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,154200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,154100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,154000,22067979550,33050,33050,33050,33050,15763
|
||||
20250401,153900,22067979550,33050,33050,33050,33050,0
|
||||
20250401,153800,22067979550,33050,33050,33050,33050,0
|
||||
20250401,153700,22067979550,33050,33050,33050,33050,0
|
||||
20250401,153600,22067979550,33050,33050,33050,33050,0
|
||||
20250401,153500,22067979550,33050,33050,33050,33050,0
|
||||
20250401,153400,22067979550,33050,33050,33050,33050,0
|
||||
20250401,153300,22067979550,33050,33050,33050,33050,0
|
||||
20250401,153200,22067979550,33050,33050,33050,33050,0
|
||||
20250401,153100,22067979550,33050,33050,33050,33050,0
|
||||
20250401,153000,22067979550,33050,33050,33050,33050,15763
|
||||
20250401,152900,21547012400,33050,33050,33050,33050,0
|
||||
20250401,152800,21547012400,33050,33050,33050,33050,0
|
||||
20250401,152700,21547012400,33050,33050,33050,33050,0
|
||||
20250401,152600,21547012400,33050,33050,33050,33050,0
|
||||
20250401,152500,21547012400,33050,33050,33050,33050,0
|
||||
20250401,152400,21547012400,33050,33050,33050,33050,0
|
||||
20250401,152300,21547012400,33050,33050,33050,33050,0
|
||||
20250401,152200,21547012400,33050,33050,33050,33050,0
|
||||
20250401,152100,21547012400,33050,33050,33050,33050,0
|
||||
20250401,152000,21547012400,33050,33050,33050,33050,0
|
||||
20250401,151900,21547012400,33050,33100,33150,33050,2588
|
||||
20250401,151800,21461390350,33100,33150,33150,33050,2472
|
||||
20250401,151700,21379642500,33100,33150,33150,33050,2615
|
||||
20250401,151600,21293096825,33100,33100,33150,33100,241
|
||||
20250401,151500,21285116825,33200,33100,33200,33050,5026
|
||||
20250401,151400,21118517025,33150,33100,33150,33050,1141
|
||||
20250401,151300,21080747850,33100,33100,33100,33050,842
|
||||
20250401,151200,21052882200,33100,33100,33150,33050,2446
|
||||
20250401,151100,20971920750,33100,33150,33150,33100,495
|
||||
20250401,151000,20955531700,33150,33150,33150,33100,1893
|
||||
20250401,150900,20892839250,33150,33150,33200,33100,331
|
||||
20250401,150800,20881867500,33150,33100,33200,33100,1400
|
||||
20250401,150700,20835463550,33100,33150,33150,33100,859
|
||||
20250401,150600,20807011000,33200,33150,33200,33100,1741
|
||||
20250401,150500,20749305150,33150,33150,33150,33100,655
|
||||
20250401,150400,20727594550,33150,33100,33150,33100,1399
|
||||
20250401,150300,20681261000,33100,33150,33150,33100,504
|
||||
20250401,150200,20664564950,33100,33100,33200,33100,2563
|
||||
20250401,150100,20579603450,33100,33150,33200,33100,1203
|
||||
20250401,150000,20539721150,33100,33150,33150,33100,912
|
||||
20250401,145900,20509532350,33150,33200,33200,33150,1883
|
||||
20250401,145800,20447110050,33200,33250,33250,33150,534
|
||||
20250401,145700,20429392300,33250,33200,33250,33200,290
|
||||
20250401,145600,20419762050,33200,33200,33250,33200,1627
|
||||
20250401,145500,20365714250,33200,33200,33200,33150,1222
|
||||
20250401,145400,20325163900,33200,33250,33250,33200,415
|
||||
20250401,145300,20311385600,33250,33250,33250,33200,308
|
||||
20250401,145200,20301157100,33250,33250,33250,33200,369
|
||||
20250401,145100,20288897000,33250,33200,33250,33200,1765
|
||||
20250401,145000,20230264050,33150,33200,33250,33150,302
|
||||
20250401,144900,20220250350,33150,33150,33250,33150,416
|
||||
20250401,144800,20206437950,33200,33150,33200,33100,747
|
||||
20250401,144700,20181675700,33150,33200,33200,33100,1472
|
||||
20250401,144600,20132908500,33150,33250,33250,33150,718
|
||||
20250401,144500,20109085900,33250,33250,33250,33150,1555
|
||||
20250401,144400,20057446300,33250,33350,33350,33250,1391
|
||||
20250401,144300,20011134100,33300,33300,33350,33300,1737
|
||||
20250401,144200,19953268350,33300,33300,33300,33250,604
|
||||
20250401,144100,19933156675,33300,33300,33300,33250,964
|
||||
20250401,144000,19901056425,33300,33250,33350,33200,1166
|
||||
20250401,143900,19862240525,33300,33250,33300,33150,1163
|
||||
20250401,143800,19823597075,33300,33250,33300,33200,846
|
||||
20250401,143700,19795470725,33250,33200,33250,33200,581
|
||||
20250401,143600,19776174625,33200,33200,33250,33150,1201
|
||||
20250401,143500,19736301625,33200,33150,33200,33150,369
|
||||
20250401,143400,19724064025,33200,33125,33200,33100,2711
|
||||
20250401,143300,19634271300,33125,33100,33150,33100,272
|
||||
20250401,143200,19625263650,33150,33125,33150,33100,755
|
||||
20250401,143100,19600270825,33150,33150,33150,33125,327
|
||||
20250401,143000,19589432025,33150,33100,33150,33100,211
|
||||
20250401,142900,19582443425,33100,33150,33150,33100,1079
|
||||
20250401,142800,19546676175,33150,33100,33150,33050,483
|
||||
20250401,142700,19530684875,33100,33000,33100,33000,1927
|
||||
20250401,142600,19467003975,32950,33000,33050,32950,154
|
||||
20250401,142500,19461919875,33050,33025,33050,33000,729
|
||||
20250401,142400,19437848400,33025,33000,33050,32950,1351
|
||||
20250401,142300,19393263275,33000,33000,33000,33000,791
|
||||
20250401,142200,19367160275,33000,33000,33050,33000,451
|
||||
20250401,142100,19352274975,32950,32950,33000,32950,371
|
||||
20250401,142000,19340034425,33000,32900,33000,32900,772
|
||||
20250401,141900,19314573775,32950,32975,33000,32950,488
|
||||
20250401,141800,19298491325,32950,32950,32950,32950,699
|
||||
20250401,141700,19275459275,33000,33000,33000,33000,634
|
||||
20250401,141600,19254537275,32950,33000,33050,32950,582
|
||||
20250401,141500,19235331475,33000,33000,33050,32950,971
|
||||
20250401,141400,19203293725,32950,32950,33000,32900,665
|
||||
20250401,141300,19181363950,32900,32950,33000,32900,447
|
||||
20250401,141200,19166640750,32900,32900,33000,32900,352
|
||||
20250401,141100,19155047500,32850,32900,32950,32850,668
|
||||
20250401,141000,19133069000,32900,32800,32950,32800,2022
|
||||
20250401,140900,19066642600,32850,32900,32950,32800,2030
|
||||
20250401,140800,18999914450,32900,33000,33000,32900,910
|
||||
20250401,140700,18969961650,32950,33000,33000,32950,1514
|
||||
20250401,140600,18920047475,33000,32950,33050,32950,1445
|
||||
20250401,140500,18872361800,33000,33000,33000,32950,1781
|
||||
20250401,140400,18813625650,33000,33000,33050,33000,983
|
||||
20250401,140300,18781184050,33000,33000,33050,33000,701
|
||||
20250401,140200,18758022700,33000,33100,33100,33000,2907
|
||||
20250401,140100,18662000375,33100,33150,33150,33050,592
|
||||
20250401,140000,18642416475,33150,33100,33150,33050,1941
|
||||
20250401,135900,18578188775,33150,33150,33150,33100,74
|
||||
20250401,135800,18575737775,33150,33150,33150,33100,292
|
||||
20250401,135700,18566058925,33100,33200,33200,33100,1888
|
||||
20250401,135600,18503513225,33200,33200,33200,33150,610
|
||||
20250401,135500,18483286725,33250,33200,33250,33150,1395
|
||||
20250401,135400,18437004425,33150,33150,33200,33150,282
|
||||
20250401,135300,18427650425,33200,33300,33350,33200,2607
|
||||
20250401,135200,18341024225,33250,33250,33250,33200,756
|
||||
20250401,135100,18315913625,33200,33250,33250,33200,393
|
||||
20250401,135000,18302864125,33250,33250,33250,33200,117
|
||||
20250401,134900,18298975025,33250,33200,33250,33150,514
|
||||
20250401,134800,18281900500,33200,33200,33200,33150,580
|
||||
20250401,134700,18262644750,33200,33200,33200,33150,536
|
||||
20250401,134600,18244850450,33200,33250,33250,33200,44
|
||||
20250401,134500,18243387800,33200,33250,33250,33200,833
|
||||
20250401,134400,18215727375,33250,33250,33250,33200,619
|
||||
20250401,134300,18195174575,33250,33250,33250,33250,811
|
||||
20250401,134200,18168208825,33300,33300,33300,33250,55
|
||||
20250401,134100,18166378375,33300,33300,33300,33250,403
|
||||
20250401,134000,18152972175,33300,33300,33350,33300,771
|
||||
20250401,133900,18127293125,33300,33300,33300,33250,652
|
||||
20250401,133800,18105581575,33300,33300,33300,33250,85
|
||||
20250401,133700,18102752025,33300,33250,33300,33250,906
|
||||
20250401,133600,18072626925,33250,33250,33250,33250,31
|
||||
20250401,133500,18071596175,33300,33250,33300,33200,735
|
||||
20250401,133400,18047152825,33200,33250,33250,33200,511
|
||||
20250401,133300,18030162125,33300,33275,33300,33275,208
|
||||
20250401,133200,18023237100,33275,33350,33350,33250,384
|
||||
20250401,133100,18010450625,33300,33250,33300,33250,616
|
||||
20250401,133000,17989939325,33300,33250,33300,33200,692
|
||||
20250401,132900,17966925075,33250,33300,33300,33200,1431
|
||||
20250401,132800,17919332425,33300,33250,33300,33250,186
|
||||
20250401,132700,17913146625,33250,33300,33300,33250,389
|
||||
20250401,132600,17900205275,33300,33350,33350,33300,426
|
||||
20250401,132500,17886019075,33350,33300,33350,33300,1488
|
||||
20250401,132400,17836456375,33250,33250,33300,33250,288
|
||||
20250401,132300,17826880325,33250,33200,33250,33200,1016
|
||||
20250401,132200,17793103475,33250,33200,33250,33200,26
|
||||
20250401,132100,17792239925,33200,33250,33250,33200,366
|
||||
20250401,132000,17780088075,33250,33200,33250,33200,959
|
||||
20250401,131900,17748244125,33200,33100,33200,33100,1532
|
||||
20250401,131800,17697456150,33100,33100,33125,33100,93
|
||||
20250401,131700,17694377800,33100,33100,33150,33100,79
|
||||
20250401,131600,17691762850,33150,33150,33150,33100,75
|
||||
20250401,131500,17689277550,33150,33100,33200,33100,1008
|
||||
20250401,131400,17655872900,33100,33100,33125,33050,1706
|
||||
20250401,131300,17599456925,33100,33100,33150,33100,600
|
||||
20250401,131200,17579595825,33100,33150,33150,33100,964
|
||||
20250401,131100,17547683350,33150,33150,33175,33050,1845
|
||||
20250401,131000,17486663000,33200,33150,33200,33150,241
|
||||
20250401,130900,17478667800,33150,33150,33200,33100,259
|
||||
20250401,130800,17470080850,33150,33100,33150,33100,1832
|
||||
20250401,130700,17409416700,33100,33100,33150,33100,792
|
||||
20250401,130600,17383200475,33100,33100,33150,33100,503
|
||||
20250401,130500,17366550875,33200,33200,33200,33150,5111
|
||||
20250401,130400,17197116400,33150,33200,33225,33150,945
|
||||
20250401,130300,17165743725,33200,33200,33250,33150,941
|
||||
20250401,130200,17134493975,33200,33200,33200,33150,540
|
||||
20250401,130100,17116566925,33200,33200,33200,33150,611
|
||||
20250401,130000,17096283925,33200,33275,33275,33200,3126
|
||||
20250401,125900,16992474900,33250,33250,33300,33250,677
|
||||
20250401,125800,16969964550,33200,33250,33250,33200,458
|
||||
20250401,125700,16954745800,33250,33250,33250,33200,166
|
||||
20250401,125600,16949229400,33250,33250,33250,33250,375
|
||||
20250401,125500,16936760650,33300,33225,33300,33225,667
|
||||
20250401,125400,16914571125,33250,33250,33300,33250,1197
|
||||
20250401,125300,16874769475,33300,33300,33300,33250,132
|
||||
20250401,125200,16870375875,33250,33300,33300,33250,190
|
||||
20250401,125100,16864053825,33250,33400,33400,33250,6937
|
||||
20250401,125000,16632929050,33400,33400,33450,33350,745
|
||||
20250401,124900,16608058350,33400,33400,33450,33400,961
|
||||
20250401,124800,16575948575,33450,33500,33500,33400,1772
|
||||
20250401,124700,16516710975,33500,33550,33550,33500,2302
|
||||
20250401,124600,16439585425,33550,33550,33550,33550,237
|
||||
20250401,124500,16431634075,33550,33550,33550,33500,415
|
||||
20250401,124400,16417724275,33600,33550,33600,33500,368
|
||||
20250401,124300,16405380675,33550,33550,33550,33550,296
|
||||
20250401,124200,16395449875,33550,33550,33600,33550,604
|
||||
20250401,124100,16375176025,33550,33550,33550,33550,100
|
||||
20250401,124000,16371821025,33550,33500,33550,33500,314
|
||||
20250401,123900,16361286375,33550,33500,33550,33450,435
|
||||
20250401,123800,16346705475,33500,33550,33550,33450,2728
|
||||
20250401,123700,16255322375,33550,33600,33600,33500,254
|
||||
20250401,123600,16246807025,33600,33550,33600,33500,365
|
||||
20250401,123500,16234560475,33550,33500,33600,33500,1108
|
||||
20250401,123400,16197411325,33550,33550,33575,33525,541
|
||||
20250401,123300,16179260800,33550,33525,33550,33525,210
|
||||
20250401,123200,16172215325,33550,33500,33550,33500,200
|
||||
20250401,123100,16165510675,33500,33500,33500,33500,22
|
||||
20250401,123000,16164773675,33500,33500,33500,33500,826
|
||||
20250401,122900,16137102675,33500,33425,33500,33425,299
|
||||
20250401,122800,16127099800,33450,33400,33450,33400,16
|
||||
20250401,122700,16126565100,33400,33450,33450,33400,60
|
||||
20250401,122600,16124558175,33450,33400,33450,33400,297
|
||||
20250401,122500,16114623625,33450,33450,33450,33400,197
|
||||
20250401,122400,16108035525,33400,33450,33450,33400,429
|
||||
20250401,122300,16093706875,33400,33475,33475,33400,98
|
||||
20250401,122200,16090429575,33500,33450,33500,33450,277
|
||||
20250401,122100,16081163325,33400,33400,33400,33400,14
|
||||
20250401,122000,16080695725,33450,33400,33450,33400,404
|
||||
20250401,121900,16067182475,33450,33450,33450,33450,1
|
||||
20250401,121800,16067149025,33450,33400,33450,33400,2523
|
||||
20250401,121700,15982874275,33450,33450,33500,33450,335
|
||||
20250401,121600,15971666025,33450,33450,33500,33450,365
|
||||
20250401,121500,15959456575,33500,33450,33500,33450,732
|
||||
20250401,121400,15934965675,33450,33500,33500,33450,263
|
||||
20250401,121300,15926155225,33500,33450,33500,33400,313
|
||||
20250401,121200,15915684725,33450,33400,33450,33400,463
|
||||
20250401,121100,15900204925,33450,33425,33450,33400,50
|
||||
20250401,121000,15898533250,33450,33450,33500,33450,1078
|
||||
20250401,120900,15862465050,33450,33450,33450,33400,66
|
||||
20250401,120800,15860257400,33450,33450,33450,33400,164
|
||||
20250401,120700,15854776600,33450,33450,33450,33450,344
|
||||
20250401,120600,15843269800,33450,33450,33450,33450,255
|
||||
20250401,120500,15834740050,33450,33500,33500,33450,161
|
||||
20250401,120400,15829349600,33500,33400,33500,33400,553
|
||||
20250401,120300,15810856550,33400,33450,33450,33400,220
|
||||
20250401,120200,15803508000,33400,33450,33450,33400,790
|
||||
20250401,120100,15777101600,33450,33550,33550,33450,748
|
||||
20250401,120000,15752039100,33550,33450,33550,33450,1144
|
||||
20250401,115900,15713742700,33450,33400,33500,33400,556
|
||||
20250401,115800,15695148950,33400,33400,33450,33350,383
|
||||
20250401,115700,15682354050,33400,33400,33450,33400,326
|
||||
20250401,115600,15671465550,33350,33350,33400,33350,1552
|
||||
20250401,115500,15619662650,33400,33400,33400,33350,830
|
||||
20250401,115400,15591976450,33400,33350,33400,33350,260
|
||||
20250401,115300,15583293075,33400,33400,33400,33350,78
|
||||
20250401,115200,15580688100,33375,33400,33400,33375,78
|
||||
20250401,115100,15578082925,33400,33400,33400,33350,263
|
||||
20250401,115000,15569303750,33400,33400,33400,33350,1828
|
||||
20250401,114900,15508306750,33400,33400,33425,33400,792
|
||||
20250401,114800,15481852700,33400,33450,33450,33350,579
|
||||
20250401,114700,15462530300,33450,33400,33450,33350,1541
|
||||
20250401,114600,15411061400,33450,33450,33450,33450,353
|
||||
20250401,114500,15399253550,33450,33400,33450,33400,287
|
||||
20250401,114400,15389657200,33400,33400,33450,33400,512
|
||||
20250401,114300,15372543600,33400,33450,33450,33350,389
|
||||
20250401,114200,15359550150,33400,33400,33425,33350,475
|
||||
20250401,114100,15343685500,33400,33400,33400,33350,705
|
||||
20250401,114000,15320139350,33400,33450,33500,33400,1147
|
||||
20250401,113900,15281796700,33450,33500,33500,33450,10
|
||||
20250401,113800,15281461800,33500,33550,33550,33500,389
|
||||
20250401,113700,15268429650,33500,33400,33500,33400,775
|
||||
20250401,113600,15242495750,33400,33450,33500,33400,2142
|
||||
20250401,113500,15170837900,33500,33550,33550,33450,841
|
||||
20250401,113400,15142668100,33550,33600,33650,33550,2429
|
||||
20250401,113300,15061066575,33650,33650,33650,33600,715
|
||||
20250401,113200,15037009225,33600,33700,33700,33600,2941
|
||||
20250401,113100,14938057275,33750,33750,33750,33700,502
|
||||
20250401,113000,14921132875,33700,33750,33750,33700,1028
|
||||
20250401,112900,14886455425,33700,33700,33750,33650,875
|
||||
20250401,112800,14856942725,33700,33650,33700,33650,563
|
||||
20250401,112700,14837969875,33700,33750,33800,33650,1940
|
||||
20250401,112600,14772553525,33800,33750,33800,33700,1418
|
||||
20250401,112500,14724695825,33700,33700,33750,33700,1214
|
||||
20250401,112400,14683747625,33700,33700,33800,33700,3015
|
||||
20250401,112300,14582037575,33750,33700,33750,33700,1494
|
||||
20250401,112200,14531689175,33650,33700,33700,33650,4049
|
||||
20250401,112100,14395262325,33650,33700,33700,33600,2172
|
||||
20250401,112000,14322166725,33650,33600,33700,33600,2896
|
||||
20250401,111900,14224790275,33600,33500,33600,33500,1205
|
||||
20250401,111800,14184381775,33450,33450,33500,33450,501
|
||||
20250401,111700,14167599875,33500,33450,33550,33450,1774
|
||||
20250401,111600,14108190025,33450,33450,33500,33450,970
|
||||
20250401,111500,14075743325,33450,33450,33500,33400,749
|
||||
20250401,111400,14050688525,33500,33450,33500,33450,124
|
||||
20250401,111300,14046539825,33450,33500,33500,33400,848
|
||||
20250401,111200,14018169425,33450,33450,33450,33450,269
|
||||
20250401,111100,14009171375,33500,33500,33500,33450,1728
|
||||
20250401,111000,13951283925,33500,33425,33500,33400,2113
|
||||
20250401,110900,13880669600,33400,33450,33450,33400,313
|
||||
20250401,110800,13870205250,33400,33450,33500,33400,1335
|
||||
20250401,110700,13825555850,33500,33450,33500,33400,4241
|
||||
20250401,110600,13683709200,33450,33500,33500,33400,2857
|
||||
20250401,110500,13588175500,33550,33500,33600,33450,966
|
||||
20250401,110400,13555788325,33450,33550,33550,33400,1171
|
||||
20250401,110300,13516600125,33500,33550,33550,33450,1263
|
||||
20250401,110200,13474257575,33500,33500,33550,33500,1042
|
||||
20250401,110100,13439331400,33500,33450,33550,33450,3661
|
||||
20250401,110000,13316682750,33400,33300,33450,33250,2143
|
||||
20250401,105900,13245159050,33300,33350,33350,33300,1231
|
||||
20250401,105800,13204154950,33400,33300,33400,33300,1485
|
||||
20250401,105700,13154686700,33300,33300,33350,33250,2569
|
||||
20250401,105600,13069112450,33350,33375,33400,33350,7434
|
||||
20250401,105500,12821150550,33350,33250,33400,33200,7386
|
||||
20250401,105400,12574829650,33250,33300,33300,33200,2186
|
||||
20250401,105300,12502144650,33300,33300,33350,33250,1899
|
||||
20250401,105200,12438883100,33300,33350,33500,33250,5926
|
||||
20250401,105100,12241071850,33300,33400,33450,33150,6451
|
||||
20250401,105000,12026006575,33350,33200,33400,33200,4647
|
||||
20250401,104900,11871339175,33200,33150,33250,33100,5378
|
||||
20250401,104800,11692958775,33100,33100,33150,33050,6269
|
||||
20250401,104700,11485252375,33050,33000,33100,33000,2716
|
||||
20250401,104600,11395531500,33000,32850,33050,32850,3376
|
||||
20250401,104500,11284337575,32850,32750,32850,32750,3250
|
||||
20250401,104400,11177678200,32800,32600,32850,32600,3918
|
||||
20250401,104300,11049188450,32650,32500,32650,32500,841
|
||||
20250401,104200,11021805650,32500,32500,32500,32450,266
|
||||
20250401,104100,11013160800,32500,32500,32550,32450,317
|
||||
20250401,104000,11002863000,32550,32500,32550,32450,410
|
||||
20250401,103900,10989538850,32450,32500,32550,32450,874
|
||||
20250401,103800,10961153900,32450,32500,32550,32400,2937
|
||||
20250401,103700,10865813800,32500,32550,32550,32500,334
|
||||
20250401,103600,10854956150,32550,32550,32550,32500,270
|
||||
20250401,103500,10846179800,32500,32600,32650,32500,1027
|
||||
20250401,103400,10812725150,32650,32650,32650,32650,102
|
||||
20250401,103300,10809394850,32650,32650,32650,32600,624
|
||||
20250401,103200,10789038650,32600,32750,32750,32500,3835
|
||||
20250401,103100,10664048900,32750,32800,32800,32750,1482
|
||||
20250401,103000,10615511500,32800,32750,32850,32750,1913
|
||||
20250401,102900,10552783850,32750,32700,32750,32650,431
|
||||
20250401,102800,10538684650,32700,32700,32700,32550,7361
|
||||
20250401,102700,10298602800,32650,32600,32650,32550,528
|
||||
20250401,102600,10281382750,32600,32600,32600,32600,326
|
||||
20250401,102500,10270755150,32600,32550,32650,32500,640
|
||||
20250401,102400,10249888050,32550,32600,32600,32550,824
|
||||
20250401,102300,10223066550,32550,32550,32600,32550,64
|
||||
20250401,102200,10220982750,32550,32600,32600,32400,4840
|
||||
20250401,102100,10063741250,32600,32550,32650,32550,1436
|
||||
20250401,102000,10016985850,32600,32600,32650,32600,1881
|
||||
20250401,101900,9955645650,32600,32600,32650,32600,1306
|
||||
20250401,101800,9913023150,32600,32500,32650,32500,699
|
||||
20250401,101700,9890249900,32550,32650,32700,32550,2926
|
||||
20250401,101600,9794903550,32600,32550,32750,32550,2099
|
||||
20250401,101500,9726354550,32550,32650,32700,32500,2178
|
||||
20250401,101400,9655365250,32700,32700,32750,32600,1416
|
||||
20250401,101300,9609113300,32700,32700,32800,32700,2628
|
||||
20250401,101200,9523054400,32750,32700,32800,32700,2481
|
||||
20250401,101100,9441818100,32750,32500,32750,32500,2443
|
||||
20250401,101000,9362089750,32550,32450,32600,32450,3078
|
||||
20250401,100900,9261978650,32500,32400,32500,32400,1873
|
||||
20250401,100800,9201238775,32400,32400,32450,32400,708
|
||||
20250401,100700,9178299050,32400,32350,32450,32350,5651
|
||||
20250401,100600,8995202600,32400,32350,32400,32350,1435
|
||||
20250401,100500,8948779650,32350,32350,32400,32250,3343
|
||||
20250401,100400,8840754700,32350,32300,32450,32300,3866
|
||||
20250401,100300,8715631700,32300,32350,32400,32250,5739
|
||||
20250401,100200,8530147550,32350,32400,32400,32350,1389
|
||||
20250401,100100,8485200400,32400,32350,32500,32300,6944
|
||||
20250401,100000,8260218500,32350,32350,32400,32300,3344
|
||||
20250401,095900,8152130800,32350,32350,32400,32300,1835
|
||||
20250401,095800,8092773250,32350,32450,32450,32350,1223
|
||||
20250401,095700,8053160000,32400,32500,32500,32400,7250
|
||||
20250401,095600,7818167100,32550,32550,32550,32500,698
|
||||
20250401,095500,7795474250,32550,32550,32600,32500,1790
|
||||
20250401,095400,7737251800,32550,32600,32600,32500,1603
|
||||
20250401,095300,7685108600,32550,32600,32600,32550,445
|
||||
20250401,095200,7670612525,32600,32575,32600,32500,650
|
||||
20250401,095100,7649447725,32500,32650,32650,32500,3153
|
||||
20250401,095000,7546744075,32650,32700,32750,32650,2486
|
||||
20250401,094900,7465492775,32700,32800,32800,32700,1557
|
||||
20250401,094800,7414483525,32750,32700,32800,32650,1242
|
||||
20250401,094700,7373834350,32600,32600,32700,32550,1703
|
||||
20250401,094600,7318250450,32650,32700,32700,32400,4203
|
||||
20250401,094500,7181475500,32700,32500,32700,32500,3618
|
||||
20250401,094400,7063622200,32550,32500,32650,32450,2241
|
||||
20250401,094300,6990719900,32450,32550,32600,32350,8151
|
||||
20250401,094200,6726064700,32550,32600,32650,32500,3505
|
||||
20250401,094100,6611954550,32600,32650,32650,32500,6849
|
||||
20250401,094000,6388924825,32600,32700,32750,32550,7982
|
||||
20250401,093900,6128515450,32750,32800,32800,32700,1248
|
||||
20250401,093800,6087649850,32800,32850,32900,32750,1165
|
||||
20250401,093700,6049431700,32900,32800,32900,32800,1794
|
||||
20250401,093600,5990526600,32800,32650,32850,32650,3885
|
||||
20250401,093500,5863453975,32600,32650,32700,32600,4307
|
||||
20250401,093400,5722919675,32700,32800,32800,32550,10954
|
||||
20250401,093300,5365145275,32750,33000,33000,32750,4522
|
||||
20250401,093200,5216624025,32950,33100,33100,32925,6977
|
||||
20250401,093100,4986341125,33100,33200,33250,33050,6836
|
||||
20250401,093000,4759805750,33200,33250,33350,33150,6411
|
||||
20250401,092900,4546874400,33200,33250,33850,33200,6018
|
||||
20250401,092800,4345806950,33250,33300,33300,33200,4702
|
||||
20250401,092700,4189418750,33300,33350,33350,33250,3685
|
||||
20250401,092600,4066773450,33350,33350,33500,33300,2947
|
||||
20250401,092500,3968385450,33350,33300,33400,33250,2270
|
||||
20250401,092400,3892828600,33300,33400,33450,33300,5436
|
||||
20250401,092300,3711455050,33450,33550,33600,33350,5467
|
||||
20250401,092200,3528385275,33550,33550,33600,33500,3247
|
||||
20250401,092100,3419448375,33600,33600,33650,33550,3568
|
||||
20250401,092000,3299695475,33600,33650,33700,33600,6291
|
||||
20250401,091900,3088145025,33700,33750,33750,33650,1976
|
||||
20250401,091800,3021544850,33750,33750,33750,33700,1423
|
||||
20250401,091700,2973520100,33750,33700,33750,33700,2268
|
||||
20250401,091600,2897025950,33700,33750,33750,33700,2158
|
||||
20250401,091500,2824272000,33700,33750,33800,33700,2285
|
||||
20250401,091400,2747200100,33750,33800,33900,33700,3207
|
||||
20250401,091300,2638927900,33750,33950,34000,33750,2280
|
||||
20250401,091200,2561653300,34000,34100,34100,33900,2972
|
||||
20250401,091100,2460559050,34100,34050,34100,34050,1521
|
||||
20250401,091000,2408724400,34100,34100,34100,34050,2454
|
||||
20250401,090900,2325103650,34100,34100,34200,33700,5699
|
||||
20250401,090800,2131280550,34100,33850,34150,33850,7145
|
||||
20250401,090700,1888216300,33850,33750,33850,33750,1918
|
||||
20250401,090600,1823411450,33750,33700,33800,33700,5445
|
||||
20250401,090500,1639792450,33700,33750,33800,33700,2021
|
||||
20250401,090400,1571587800,33750,33750,33800,33650,1465
|
||||
20250401,090300,1522147100,33700,33600,33850,33600,4339
|
||||
20250401,090200,1375836900,33750,33600,33850,33550,7780
|
||||
20250401,090100,1114021650,33700,33900,33950,33550,14839
|
||||
20250401,090000,613930900,33900,33850,34100,33850,18002
|
||||
|
Reference in New Issue
Block a user