Update 2025-04-01 4020 candle_min
This commit is contained in:
707
189300/min/candle-20250401.csv
Normal file
707
189300/min/candle-20250401.csv
Normal file
@@ -0,0 +1,707 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,204500,2327932800,37000,37000,37000,37000,796
|
||||
20250401,204400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,204300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,204200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,204100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,204000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,203900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,203800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,203700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,203600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,203500,2327932800,37000,37000,37000,37000,0
|
||||
20250401,203400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,203300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,203200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,203100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,203000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,202900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,202800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,202700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,202600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,202500,2327932800,37000,37000,37000,37000,0
|
||||
20250401,202400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,202300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,202200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,202100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,202000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,201900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,201800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,201700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,201600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,201500,2327932800,37000,37000,37000,37000,796
|
||||
20250401,201400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,201300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,201200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,201100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,201000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,200900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,200800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,200700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,200600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,200500,2327932800,37000,37000,37000,37000,0
|
||||
20250401,200400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,200300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,200200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,200100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,200000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,195900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,195800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,195700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,195600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,195500,2327932800,37000,37000,37000,37000,0
|
||||
20250401,195400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,195300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,195200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,195100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,195000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,194900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,194800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,194700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,194600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,194500,2327932800,37000,37000,37000,37000,796
|
||||
20250401,194400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,194300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,194200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,194100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,194000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,193900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,193800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,193700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,193600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,193500,2327932800,37000,37000,37000,37000,0
|
||||
20250401,193400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,193300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,193200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,193100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,193000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,192900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,192800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,192700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,192600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,192500,2327932800,37000,37000,37000,37000,0
|
||||
20250401,192400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,192300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,192200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,192100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,192000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,191900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,191800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,191700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,191600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,191500,2327932800,37000,37000,37000,37000,796
|
||||
20250401,191400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,191300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,191200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,191100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,191000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,190900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,190800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,190700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,190600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,190500,2327932800,37000,37000,37000,37000,0
|
||||
20250401,190400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,190300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,190200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,190100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,190000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,185900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,185800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,185700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,185600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,185500,2327932800,37000,37000,37000,37000,0
|
||||
20250401,185400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,185300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,185200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,185100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,185000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,184900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,184800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,184700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,184600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,184500,2327932800,37000,37000,37000,37000,796
|
||||
20250401,184400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,184300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,184200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,184100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,184000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,183900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,183800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,183700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,183600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,183500,2327932800,37000,37000,37000,37000,0
|
||||
20250401,183400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,183300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,183200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,183100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,183000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,182900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,182800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,182700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,182600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,182500,2327932800,37000,37000,37000,37000,0
|
||||
20250401,182400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,182300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,182200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,182100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,182000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,181900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,181800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,181700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,181600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,181500,2327932800,37000,37000,37000,37000,796
|
||||
20250401,181400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,181300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,181200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,181100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,181000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,180900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,180800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,180700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,180600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,180500,2327932800,37000,37000,37000,37000,0
|
||||
20250401,180400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,180300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,180200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,180100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,180000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,175900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,175800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,175700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,175600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,175500,2327932800,37000,37000,37000,37000,0
|
||||
20250401,175400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,175300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,175200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,175100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,175000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,174900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,174800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,174700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,174600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,174500,2327932800,37000,37000,37000,37000,796
|
||||
20250401,174400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,174300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,174200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,174100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,174000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,173900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,173800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,173700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,173600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,173500,2327932800,37000,37000,37000,37000,0
|
||||
20250401,173400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,173300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,173200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,173100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,173000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,172900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,172800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,172700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,172600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,172500,2327932800,37000,37000,37000,37000,0
|
||||
20250401,172400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,172300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,172200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,172100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,172000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,171900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,171800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,171700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,171600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,171500,2327932800,37000,37000,37000,37000,796
|
||||
20250401,171400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,171300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,171200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,171100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,171000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,170900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,170800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,170700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,170600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,170500,2327932800,37000,37000,37000,37000,0
|
||||
20250401,170400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,170300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,170200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,170100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,170000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,165900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,165800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,165700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,165600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,165500,2327932800,37000,37000,37000,37000,0
|
||||
20250401,165400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,165300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,165200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,165100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,165000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,164900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,164800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,164700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,164600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,164500,2327932800,37000,37000,37000,37000,796
|
||||
20250401,164400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,164300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,164200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,164100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,164000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,163900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,163800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,163700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,163600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,163500,2327932800,37000,37000,37000,37000,0
|
||||
20250401,163400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,163300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,163200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,163100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,163000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,162900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,162800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,162700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,162600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,162500,2327932800,37000,37000,37000,37000,0
|
||||
20250401,162400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,162300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,162200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,162100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,162000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,161900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,161800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,161700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,161600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,161500,2327932800,37000,37000,37000,37000,796
|
||||
20250401,161400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,161300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,161200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,161100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,161000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,160900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,160800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,160700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,160600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,160500,2327932800,37000,37000,37000,37000,0
|
||||
20250401,160400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,160300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,160200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,160100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,160000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,155900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,155800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,155700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,155600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,155500,2327932800,37000,37000,37000,37000,0
|
||||
20250401,155400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,155300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,155200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,155100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,155000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,154900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,154800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,154700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,154600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,154500,2327932800,37000,37000,37000,37000,796
|
||||
20250401,154400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,154300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,154200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,154100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,154000,2327932800,37000,37000,37000,37000,0
|
||||
20250401,153900,2327932800,37000,37000,37000,37000,0
|
||||
20250401,153800,2327932800,37000,37000,37000,37000,0
|
||||
20250401,153700,2327932800,37000,37000,37000,37000,0
|
||||
20250401,153600,2327932800,37000,37000,37000,37000,0
|
||||
20250401,153500,2327932800,37000,37000,37000,37000,0
|
||||
20250401,153400,2327932800,37000,37000,37000,37000,0
|
||||
20250401,153300,2327932800,37000,37000,37000,37000,0
|
||||
20250401,153200,2327932800,37000,37000,37000,37000,0
|
||||
20250401,153100,2327932800,37000,37000,37000,37000,0
|
||||
20250401,153000,2327932800,37000,37000,37000,37000,796
|
||||
20250401,152900,2298480800,36750,36750,36750,36750,0
|
||||
20250401,152800,2298480800,36750,36750,36750,36750,0
|
||||
20250401,152700,2298480800,36750,36750,36750,36750,0
|
||||
20250401,152600,2298480800,36750,36750,36750,36750,0
|
||||
20250401,152500,2298480800,36750,36750,36750,36750,0
|
||||
20250401,152400,2298480800,36750,36750,36750,36750,0
|
||||
20250401,152300,2298480800,36750,36750,36750,36750,0
|
||||
20250401,152200,2298480800,36750,36750,36750,36750,0
|
||||
20250401,152100,2298480800,36750,36750,36750,36750,0
|
||||
20250401,152000,2298480800,36750,36750,36750,36750,0
|
||||
20250401,151900,2298480800,36750,36700,36750,36550,63
|
||||
20250401,151800,2296171300,36750,36700,36750,36700,36
|
||||
20250401,151700,2294850000,36650,36600,36650,36600,47
|
||||
20250401,151600,2293128250,36650,36600,36650,36600,10
|
||||
20250401,151500,2292761900,36650,36600,36650,36600,14
|
||||
20250401,151400,2292249150,36600,36650,36650,36600,25
|
||||
20250401,151300,2291333800,36600,36650,36650,36600,13
|
||||
20250401,151200,2290857750,36650,36650,36650,36600,15
|
||||
20250401,151100,2290308350,36650,36650,36650,36550,16
|
||||
20250401,151000,2289722400,36650,36600,36650,36550,46
|
||||
20250401,150900,2288037050,36600,36550,36600,36550,18
|
||||
20250401,150800,2287378300,36600,36600,36600,36600,7
|
||||
20250401,150700,2287122100,36600,36650,36650,36600,27
|
||||
20250401,150600,2286133500,36600,36600,36650,36600,23
|
||||
20250401,150500,2285291350,36650,36550,36700,36550,182
|
||||
20250401,150400,2278629100,36550,36600,36650,36550,200
|
||||
20250401,150300,2271318250,36600,36600,36650,36550,16
|
||||
20250401,150200,2270732550,36600,36650,36650,36550,15
|
||||
20250401,150100,2270183250,36600,36650,36700,36550,108
|
||||
20250401,150000,2266226400,36650,36600,36650,36550,79
|
||||
20250401,145900,2263334300,36550,36550,36600,36550,37
|
||||
20250401,145800,2261981600,36550,36600,36600,36550,20
|
||||
20250401,145700,2261250100,36600,36600,36600,36550,16
|
||||
20250401,145600,2260665100,36600,36600,36650,36600,24
|
||||
20250401,145500,2259786400,36700,36600,36700,36600,386
|
||||
20250401,145400,2245653300,36650,36700,36700,36650,18
|
||||
20250401,145300,2244993250,36650,36650,36700,36600,33
|
||||
20250401,145200,2243783500,36700,36700,36700,36650,21
|
||||
20250401,145100,2243013550,36700,36650,36700,36550,112
|
||||
20250401,145000,2238907400,36650,36600,36650,36600,24
|
||||
20250401,144900,2238028650,36600,36600,36650,36600,24
|
||||
20250401,144800,2237149900,36600,36600,36650,36600,16
|
||||
20250401,144700,2236564050,36600,36650,36700,36600,24
|
||||
20250401,144600,2235684200,36700,36650,36700,36600,39
|
||||
20250401,144500,2234254650,36700,36600,36700,36600,124
|
||||
20250401,144400,2229709700,36600,36650,36700,36600,7
|
||||
20250401,144300,2229453050,36650,36650,36650,36650,18
|
||||
20250401,144200,2228793350,36700,36650,36700,36650,21
|
||||
20250401,144100,2228023300,36650,36700,36700,36650,13
|
||||
20250401,144000,2227546700,36700,36600,36700,36600,101
|
||||
20250401,143900,2223842100,36650,36650,36650,36650,4
|
||||
20250401,143800,2223695500,36650,36650,36650,36600,59
|
||||
20250401,143700,2221533850,36650,36650,36700,36650,17
|
||||
20250401,143600,2220910600,36650,36650,36700,36650,12
|
||||
20250401,143500,2220470650,36700,36650,36700,36600,86
|
||||
20250401,143400,2217316400,36600,36650,36650,36600,31
|
||||
20250401,143300,2216181400,36650,36650,36650,36600,17
|
||||
20250401,143200,2215558800,36600,36600,36650,36600,46
|
||||
20250401,143100,2213874150,36650,36600,36650,36600,24
|
||||
20250401,143000,2212995350,36700,36700,36700,36650,355
|
||||
20250401,142900,2199969550,36700,36700,36750,36700,22
|
||||
20250401,142800,2199161800,36700,36750,36750,36700,19
|
||||
20250401,142700,2198464150,36700,36750,36750,36700,45
|
||||
20250401,142600,2196811250,36750,36700,36750,36700,27
|
||||
20250401,142500,2195820000,36750,36750,36750,36700,98
|
||||
20250401,142400,2192219100,36700,36700,36750,36700,28
|
||||
20250401,142300,2191190950,36800,36700,36800,36700,10
|
||||
20250401,142200,2190823250,36800,36700,36800,36700,26
|
||||
20250401,142100,2189867900,36800,36750,36800,36700,88
|
||||
20250401,142000,2186633975,36750,36750,36800,36700,198
|
||||
20250401,141900,2179350025,36750,36750,36800,36750,30
|
||||
20250401,141800,2178247275,36750,36700,36800,36700,71
|
||||
20250401,141700,2175637175,36750,36900,36900,36750,436
|
||||
20250401,141600,2159593825,36900,36950,37000,36850,70
|
||||
20250401,141500,2157009975,37000,36950,37000,36850,93
|
||||
20250401,141400,2153575075,36900,36950,36950,36900,6
|
||||
20250401,141300,2153353475,36950,36850,36950,36850,11
|
||||
20250401,141200,2152947725,36950,36950,36950,36950,15
|
||||
20250401,141100,2152393475,36950,36850,36950,36850,12
|
||||
20250401,141000,2151950375,36950,36900,36950,36850,91
|
||||
20250401,140900,2148588725,36950,36950,36950,36900,14
|
||||
20250401,140800,2148071725,36900,36950,36950,36900,9
|
||||
20250401,140700,2147739275,36900,36950,36950,36900,6
|
||||
20250401,140600,2147517675,36900,36900,37000,36900,71
|
||||
20250401,140500,2144894075,37000,36950,37000,36900,113
|
||||
20250401,140400,2140715625,36950,36900,36950,36900,5
|
||||
20250401,140300,2140530975,36950,36950,36950,36850,421
|
||||
20250401,140200,2124977225,36950,36950,36950,36900,67
|
||||
20250401,140100,2122501875,36950,36850,36950,36850,133
|
||||
20250401,140000,2117594325,36900,36850,36900,36850,121
|
||||
20250401,135900,2113131025,36900,36900,36950,36900,15
|
||||
20250401,135800,2112577375,36850,36950,36950,36850,12
|
||||
20250401,135700,2112134325,36900,36950,36950,36900,35
|
||||
20250401,135600,2110842625,36900,36950,36950,36900,18
|
||||
20250401,135500,2110177925,36950,36950,36950,36850,96
|
||||
20250401,135400,2106632375,36950,36950,36950,36850,21
|
||||
20250401,135300,2105857375,36900,36900,36950,36900,120
|
||||
20250401,135200,2101428675,36950,36950,36950,36900,24
|
||||
20250401,135100,2100542575,36900,36950,36950,36900,33
|
||||
20250401,135000,2099323725,37000,36850,37000,36850,197
|
||||
20250401,134900,2092050325,36850,36900,36900,36850,26
|
||||
20250401,134800,2091091825,36900,36950,36950,36900,37
|
||||
20250401,134700,2089726325,36850,36950,36950,36850,465
|
||||
20250401,134600,2072545075,36850,36900,36950,36850,8
|
||||
20250401,134500,2072249825,36950,36900,36950,36850,111
|
||||
20250401,134400,2068153825,36900,36850,36900,36850,12
|
||||
20250401,134300,2067711425,36900,36900,36900,36900,7
|
||||
20250401,134200,2067453125,36850,36900,36900,36850,11
|
||||
20250401,134100,2067047325,36900,36900,36950,36900,68
|
||||
20250401,134000,2064537925,36950,36900,36950,36900,86
|
||||
20250401,133900,2061360475,36950,37000,37000,36950,61
|
||||
20250401,133800,2059106325,37000,37000,37000,36950,16
|
||||
20250401,133700,2058514425,37000,37000,37000,36950,78
|
||||
20250401,133600,2055628875,36950,36950,36950,36950,26
|
||||
20250401,133500,2054668175,36950,36850,37000,36850,151
|
||||
20250401,133400,2049092475,36900,36850,36900,36850,9
|
||||
20250401,133300,2048760475,36850,36850,36900,36850,28
|
||||
20250401,133200,2047727925,36850,36900,36900,36850,452
|
||||
20250401,133100,2031049225,36850,36900,36900,36850,6
|
||||
20250401,133000,2030827925,36900,36850,36900,36850,91
|
||||
20250401,132900,2027471625,36900,36900,36900,36850,30
|
||||
20250401,132800,2026364875,36900,36900,36950,36900,24
|
||||
20250401,132700,2025478925,36900,36900,36900,36900,18
|
||||
20250401,132600,2024814725,36950,36950,36950,36900,115
|
||||
20250401,132500,2020565525,37000,36900,37000,36900,434
|
||||
20250401,132400,2004529825,36950,36950,36950,36900,19
|
||||
20250401,132300,2003827925,36900,36900,36950,36900,16
|
||||
20250401,132200,2003237175,36950,36900,36950,36900,18
|
||||
20250401,132100,2002572625,36950,36950,36950,36900,21
|
||||
20250401,132000,2001796775,36950,36900,36950,36900,95
|
||||
20250401,131900,1998286825,36900,36900,36900,36900,29
|
||||
20250401,131800,1997216725,36900,37000,37000,36900,395
|
||||
20250401,131700,1982621225,37000,36950,37000,36900,127
|
||||
20250401,131600,1977927225,36950,36900,36950,36900,15
|
||||
20250401,131500,1977373325,36950,36900,36950,36850,122
|
||||
20250401,131400,1972868925,36900,36850,36900,36850,33
|
||||
20250401,131300,1971651325,36900,36900,36900,36900,7
|
||||
20250401,131200,1971393025,36850,36950,36950,36850,49
|
||||
20250401,131100,1969584775,36950,36900,36950,36900,63
|
||||
20250401,131000,1967259075,36900,36900,36950,36900,134
|
||||
20250401,130900,1962311875,36850,36900,36900,36850,10
|
||||
20250401,130800,1961943025,36850,36850,36900,36850,18
|
||||
20250401,130700,1961279575,36900,36900,36900,36900,24
|
||||
20250401,130600,1960393975,36950,36900,36950,36900,107
|
||||
20250401,130500,1956445475,36950,36900,36950,36800,971
|
||||
20250401,130400,1920621275,36900,36900,36950,36900,12
|
||||
20250401,130300,1920178075,36900,36950,36950,36900,8
|
||||
20250401,130200,1919882525,36900,36950,36950,36900,82
|
||||
20250401,130100,1916856325,36900,36950,36950,36850,69
|
||||
20250401,130000,1914310375,36950,36950,36950,36900,172
|
||||
20250401,125900,1907958325,36900,36900,36950,36900,7
|
||||
20250401,125800,1907699875,36950,36950,36950,36900,22
|
||||
20250401,125700,1906887725,36950,36900,36950,36900,35
|
||||
20250401,125600,1905595975,36950,36900,36950,36900,9
|
||||
20250401,125500,1905263525,36950,36950,36950,36850,503
|
||||
20250401,125400,1886698175,36950,36950,37000,36950,58
|
||||
20250401,125300,1884554875,36950,37000,37000,36950,6
|
||||
20250401,125200,1884332925,37000,36950,37000,36950,98
|
||||
20250401,125100,1880709975,36950,37000,37000,36950,9
|
||||
20250401,125000,1880377225,37100,37000,37100,37000,188
|
||||
20250401,124900,1873412875,36950,36950,36950,36900,8
|
||||
20250401,124800,1873117375,36950,36950,36950,36900,20
|
||||
20250401,124700,1872378475,36950,36900,36950,36850,287
|
||||
20250401,124600,1861793425,36950,36950,36950,36950,451
|
||||
20250401,124500,1845128975,36950,37000,37000,36900,683
|
||||
20250401,124400,1819914425,36950,36950,37000,36950,127
|
||||
20250401,124300,1815221575,36950,36950,36950,36900,30
|
||||
20250401,124200,1814113425,36900,37000,37000,36900,74
|
||||
20250401,124100,1811378925,37000,37000,37000,36950,13
|
||||
20250401,124000,1810898025,37000,36900,37000,36850,210
|
||||
20250401,123900,1803149025,36950,36900,36950,36850,152
|
||||
20250401,123800,1797535475,36950,36950,37000,36900,62
|
||||
20250401,123700,1795245925,37000,37000,37000,37000,47
|
||||
20250401,123600,1793506925,37050,37050,37050,37000,95
|
||||
20250401,123500,1789991025,37050,37000,37050,37000,116
|
||||
20250401,123400,1785693425,37000,37000,37050,37000,19
|
||||
20250401,123300,1784989975,37000,37050,37100,36950,623
|
||||
20250401,123200,1761907225,37050,37100,37100,37050,6
|
||||
20250401,123100,1761684725,37050,37050,37100,37050,125
|
||||
20250401,123000,1757052475,37100,37000,37100,37000,195
|
||||
20250401,122900,1749829925,37000,37050,37050,36850,479
|
||||
20250401,122800,1732135875,37050,37050,37050,37000,11
|
||||
20250401,122700,1731728425,37050,37050,37050,37000,7
|
||||
20250401,122600,1731469125,37100,37100,37100,37050,23
|
||||
20250401,122500,1730616375,37100,37050,37150,37000,620
|
||||
20250401,122400,1707595275,37000,36950,37000,36950,10
|
||||
20250401,122300,1707225375,37000,37000,37000,37000,5
|
||||
20250401,122200,1707040375,37000,37050,37050,36975,6
|
||||
20250401,122100,1706818350,37100,37050,37100,37000,13
|
||||
20250401,122000,1706336450,37100,37000,37100,36950,605
|
||||
20250401,121900,1683903550,37050,37050,37050,37050,5
|
||||
20250401,121800,1683718300,37000,36950,37000,36950,194
|
||||
20250401,121700,1676545300,36950,37000,37050,36950,67
|
||||
20250401,121600,1674068550,37050,37050,37100,37000,777
|
||||
20250401,121500,1645271000,37000,36900,37050,36850,445
|
||||
20250401,121400,1628818800,36900,36950,36950,36900,7
|
||||
20250401,121300,1628560300,36900,36950,37000,36900,72
|
||||
20250401,121200,1625899850,36950,36950,36950,36900,60
|
||||
20250401,121100,1623685450,36950,37100,37100,36950,40
|
||||
20250401,121000,1622206750,37100,36950,37100,36950,458
|
||||
20250401,120900,1605235250,37000,37050,37050,36950,175
|
||||
20250401,120800,1598760100,37050,37000,37050,37000,10
|
||||
20250401,120700,1598389700,37100,37000,37100,37000,92
|
||||
20250401,120600,1594977700,37000,37150,37150,37000,20
|
||||
20250401,120500,1594236950,37100,37000,37100,37000,481
|
||||
20250401,120400,1576398500,37000,37000,37050,37000,9
|
||||
20250401,120300,1576065450,37050,37050,37050,37050,6
|
||||
20250401,120200,1575843150,37050,37100,37100,37000,34
|
||||
20250401,120100,1574584450,37100,37100,37100,37100,247
|
||||
20250401,120000,1565420750,37150,37000,37200,37000,887
|
||||
20250401,115900,1532489850,37000,37100,37100,37000,16
|
||||
20250401,115800,1531896950,37000,37050,37100,37000,245
|
||||
20250401,115700,1522814250,37100,37050,37100,37050,14
|
||||
20250401,115600,1522295150,37100,37050,37100,37050,59
|
||||
20250401,115500,1520108150,36900,36900,37200,36900,611
|
||||
20250401,115400,1497440500,36900,36950,36950,36900,1077
|
||||
20250401,115300,1457646600,36950,36900,36950,36900,34
|
||||
20250401,115200,1456391800,37000,37000,37000,36900,14
|
||||
20250401,115100,1455874500,37000,36950,37050,36950,30
|
||||
20250401,115000,1454764450,37000,36950,37100,36900,961
|
||||
20250401,114900,1419169450,36900,36950,37000,36900,38
|
||||
20250401,114800,1417765250,36950,36900,36950,36900,36
|
||||
20250401,114700,1416435150,36950,36800,36950,36800,97
|
||||
20250401,114600,1412853750,36800,36950,36950,36800,176
|
||||
20250401,114500,1406352700,36900,36750,37000,36750,467
|
||||
20250401,114400,1389100350,36750,36800,36850,36750,22
|
||||
20250401,114300,1388290900,36850,36850,36900,36800,29
|
||||
20250401,114200,1387222150,36800,36850,36950,36800,225
|
||||
20250401,114100,1378927300,36850,36900,36900,36850,127
|
||||
20250401,114000,1374241450,36900,36800,36950,36800,881
|
||||
20250401,113900,1341743350,36800,36750,36800,36700,83
|
||||
20250401,113800,1338692050,36700,36700,36750,36700,10
|
||||
20250401,113700,1338324700,36750,36750,36750,36750,13
|
||||
20250401,113600,1337846950,36800,36800,36800,36800,4
|
||||
20250401,113500,1337699750,36800,36700,36850,36650,548
|
||||
20250401,113400,1317557400,36700,36800,36800,36700,190
|
||||
20250401,113300,1310579750,36750,36800,36800,36750,6
|
||||
20250401,113200,1310359100,36750,36750,36800,36750,12
|
||||
20250401,113100,1309918050,36800,36750,36850,36750,361
|
||||
20250401,113000,1296630800,36750,36800,36850,36700,1280
|
||||
20250401,112900,1249519600,36750,36750,36750,36750,3
|
||||
20250401,112800,1249409350,36750,36750,36750,36700,47
|
||||
20250401,112700,1247682150,36850,36750,36900,36750,357
|
||||
20250401,112600,1234537350,36750,36750,36800,36750,211
|
||||
20250401,112500,1226778550,36750,36650,36750,36650,157
|
||||
20250401,112400,1221011000,36750,36750,36750,36750,267
|
||||
20250401,112300,1211198750,36800,36800,36800,36750,100
|
||||
20250401,112200,1207519150,36800,36700,36800,36700,72
|
||||
20250401,112100,1204874350,36700,36700,36800,36650,363
|
||||
20250401,112000,1191545900,36650,36700,36700,36600,523
|
||||
20250401,111900,1172375200,36650,36550,36650,36550,826
|
||||
20250401,111800,1142138600,36600,36550,36600,36550,102
|
||||
20250401,111700,1138410200,36600,36550,36600,36500,344
|
||||
20250401,111600,1125836550,36600,36600,36600,36550,84
|
||||
20250401,111500,1122765150,36550,36600,36700,36500,1070
|
||||
20250401,111400,1083605650,36500,36450,36550,36450,104
|
||||
20250401,111300,1079808600,36450,36450,36500,36450,41
|
||||
20250401,111200,1078313600,36450,36450,36550,36450,285
|
||||
20250401,111100,1067925050,36500,36450,36600,36450,808
|
||||
20250401,111000,1038447450,36400,36300,36400,36300,291
|
||||
20250401,110900,1027876850,36300,36250,36300,36250,5
|
||||
20250401,110800,1027695450,36300,36300,36300,36300,11
|
||||
20250401,110700,1027296150,36300,36300,36350,36300,249
|
||||
20250401,110600,1018257100,36350,36400,36400,36350,81
|
||||
20250401,110500,1015312650,36350,36250,36450,36250,403
|
||||
20250401,110400,1000671700,36250,36250,36250,36250,108
|
||||
20250401,110300,996756700,36200,36300,36300,36200,83
|
||||
20250401,110200,993748200,36250,36150,36250,36150,600
|
||||
20250401,110100,972025100,36150,36150,36200,36125,511
|
||||
20250401,110000,953552325,36150,36200,36200,36150,193
|
||||
20250401,105900,946565825,36200,36100,36250,36100,1105
|
||||
20250401,105800,906606875,36100,36050,36100,36000,49
|
||||
20250401,105700,904839975,36050,35900,36150,35900,2336
|
||||
20250401,105600,820714975,35900,35950,35950,35850,534
|
||||
20250401,105500,801533775,35950,36000,36000,35950,113
|
||||
20250401,105400,797471375,35950,35900,35950,35900,646
|
||||
20250401,105300,774255675,35900,35900,35900,35850,149
|
||||
20250401,105200,768907675,35850,35800,35850,35800,79
|
||||
20250401,105100,766078175,35850,35875,35875,35800,270
|
||||
20250401,105000,756400650,35850,35800,35850,35800,712
|
||||
20250401,104900,730893300,35800,35850,35850,35800,110
|
||||
20250401,104800,726955200,35850,35825,35850,35800,276
|
||||
20250401,104700,717064375,35825,35850,35850,35825,74
|
||||
20250401,104600,714411700,35850,35750,35850,35750,127
|
||||
20250401,104500,709863500,35800,35800,35800,35750,163
|
||||
20250401,104400,704028200,35800,35750,35800,35650,1124
|
||||
20250401,104300,663805550,35700,35550,35750,35550,769
|
||||
20250401,104200,636389000,35550,35450,35550,35450,417
|
||||
20250401,104100,621582950,35500,35450,35500,35450,2
|
||||
20250401,104000,621512000,35450,35450,35500,35450,82
|
||||
20250401,103900,618603100,35400,35400,35450,35400,5
|
||||
20250401,103800,618426050,35400,35400,35400,35400,8
|
||||
20250401,103700,618142850,35400,35400,35400,35400,9
|
||||
20250401,103600,617824250,35450,35400,35450,35400,6
|
||||
20250401,103500,617611750,35400,35400,35400,35400,2
|
||||
20250401,103400,617540950,35400,35450,35450,35400,69
|
||||
20250401,103300,615095300,35450,35450,35450,35450,3
|
||||
20250401,103200,614988950,35450,35450,35500,35450,6
|
||||
20250401,103100,614776150,35500,35450,35500,35450,85
|
||||
20250401,103000,611762700,35450,35500,35500,35450,102
|
||||
20250401,102900,608144300,35500,35500,35500,35500,504
|
||||
20250401,102800,590252300,35550,35550,35550,35550,13
|
||||
20250401,102700,589790150,35550,35450,35550,35450,523
|
||||
20250401,102600,571241200,35450,35400,35450,35400,7
|
||||
20250401,102500,570993300,35400,35400,35450,35400,9
|
||||
20250401,102400,570674350,35400,35400,35450,35400,10
|
||||
20250401,102300,570320250,35450,35400,35450,35400,5
|
||||
20250401,102200,570143100,35450,35450,35500,35450,27
|
||||
20250401,102100,569184800,35400,35550,35550,35400,221
|
||||
20250401,102000,561350750,35500,35450,35500,35450,40
|
||||
20250401,101900,559931150,35550,35600,35600,35450,114
|
||||
20250401,101800,555883500,35600,35600,35600,35600,9
|
||||
20250401,101700,555563100,35600,35650,35700,35600,20
|
||||
20250401,101600,554850200,35700,35650,35700,35650,356
|
||||
20250401,101500,542142925,35600,35650,35650,35575,237
|
||||
20250401,101400,533705700,35650,35550,35700,35550,471
|
||||
20250401,101300,516922500,35550,35600,35600,35550,156
|
||||
20250401,101200,511373700,35550,35550,35600,35550,359
|
||||
20250401,101100,498610800,35550,35550,35600,35400,483
|
||||
20250401,101000,481436050,35500,35450,35500,35450,133
|
||||
20250401,100900,476716000,35450,35450,35450,35400,175
|
||||
20250401,100800,470512750,35400,35400,35450,35300,135
|
||||
20250401,100700,465733900,35350,35450,35450,35350,8
|
||||
20250401,100600,465450500,35400,35250,35400,35250,445
|
||||
20250401,100500,449725850,35300,35250,35300,35250,4
|
||||
20250401,100400,449584750,35250,35150,35250,35150,81
|
||||
20250401,100300,446730550,35150,35150,35150,35150,7
|
||||
20250401,100200,446484500,35100,35100,35100,35100,61
|
||||
20250401,100100,444343400,35100,35200,35300,35100,497
|
||||
20250401,100000,426879750,35150,35150,35200,35150,11
|
||||
20250401,095900,426492700,35150,35100,35150,35100,14
|
||||
20250401,095800,426001150,35100,35200,35200,35100,458
|
||||
20250401,095700,409880000,35100,35100,35200,35100,101
|
||||
20250401,095600,406330050,35100,35150,35150,35100,9
|
||||
20250401,095500,406014050,35200,35200,35200,35200,138
|
||||
20250401,095400,401156450,35250,35250,35250,35250,4
|
||||
20250401,095300,401015450,35250,35250,35250,35250,1
|
||||
20250401,095200,400980200,35250,35250,35250,35250,0
|
||||
20250401,095100,400980200,35250,35300,35300,35250,14
|
||||
20250401,095000,400486500,35300,35350,35350,35250,57
|
||||
20250401,094900,398473750,35300,35300,35300,35300,2
|
||||
20250401,094800,398403150,35300,35300,35300,35250,53
|
||||
20250401,094700,396532850,35300,35300,35300,35250,48
|
||||
20250401,094600,394838700,35300,35300,35300,35300,24
|
||||
20250401,094500,393991500,35250,35250,35350,35250,34
|
||||
20250401,094400,392789950,35250,35200,35300,35150,81
|
||||
20250401,094300,389934900,35200,35050,35200,35050,355
|
||||
20250401,094200,377485050,35100,35150,35150,35100,122
|
||||
20250401,094100,373201250,35150,35150,35150,35150,12
|
||||
20250401,094000,372779450,35150,35200,35200,35100,127
|
||||
20250401,093900,368317000,35200,35200,35200,35200,3
|
||||
20250401,093800,368211400,35250,35250,35250,35250,26
|
||||
20250401,093700,367294900,35250,35100,35250,35100,360
|
||||
20250401,093600,354640000,35150,35000,35150,35000,672
|
||||
20250401,093500,331062200,35050,35000,35050,35000,92
|
||||
20250401,093400,327839700,35000,35050,35050,35000,244
|
||||
20250401,093300,319299600,35050,35200,35200,35050,1195
|
||||
20250401,093200,277311300,35250,35250,35250,35200,189
|
||||
20250401,093100,270655450,35300,35300,35300,35300,5
|
||||
20250401,093000,270478950,35300,35400,35400,35300,66
|
||||
20250401,092900,268148425,35350,35450,35500,35350,27
|
||||
20250401,092800,267192525,35500,35450,35550,35450,462
|
||||
20250401,092700,250790725,35450,35400,35450,35400,9
|
||||
20250401,092600,250471825,35450,35500,35550,35450,23
|
||||
20250401,092500,249655425,35500,35550,35600,35500,46
|
||||
20250401,092400,248020175,35550,35550,35600,35500,48
|
||||
20250401,092300,246313575,35550,35600,35600,35500,138
|
||||
20250401,092200,241407675,35650,35600,35650,35550,93
|
||||
20250401,092100,238098925,35550,35650,35650,35550,264
|
||||
20250401,092000,228701075,35650,35700,35700,35650,190
|
||||
20250401,091900,221925625,35700,35750,35750,35700,95
|
||||
20250401,091800,218533725,35700,35700,35750,35700,8
|
||||
20250401,091700,218248025,35700,35750,35750,35700,128
|
||||
20250401,091600,213678325,35750,35750,35800,35725,106
|
||||
20250401,091500,209887975,35850,35800,35850,35750,167
|
||||
20250401,091400,203909825,35800,35650,35800,35650,91
|
||||
20250401,091300,200659600,35700,35750,35750,35650,487
|
||||
20250401,091200,183251800,35750,35750,35800,35750,133
|
||||
20250401,091100,178496900,35800,35850,35850,35800,29
|
||||
20250401,091000,177458550,35850,35850,35850,35750,121
|
||||
20250401,090900,173122500,35800,35700,35800,35700,83
|
||||
20250401,090800,170152900,35700,35700,35800,35650,246
|
||||
20250401,090700,161364800,35700,35450,35700,35450,183
|
||||
20250401,090600,154857150,35500,35350,35500,35250,307
|
||||
20250401,090500,144007950,35300,35000,35350,35000,260
|
||||
20250401,090400,134859500,35000,35000,35050,35000,28
|
||||
20250401,090300,133879450,35050,34950,35050,34800,349
|
||||
20250401,090200,121702900,35000,35350,35350,34500,2087
|
||||
20250401,090100,48936100,35000,35400,35400,35000,578
|
||||
20250401,090000,28631200,35400,35050,35400,35050,815
|
||||
|
Reference in New Issue
Block a user