Update 2025-04-01 4020 candle_min
This commit is contained in:
710
199480/min/candle-20250401.csv
Normal file
710
199480/min/candle-20250401.csv
Normal file
@@ -0,0 +1,710 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,204800,5127309188,4470,4470,4470,4470,4994
|
||||
20250401,204700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,204600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,204500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,204400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,204300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,204200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,204100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,204000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,203900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,203800,5127309188,4470,4470,4470,4470,0
|
||||
20250401,203700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,203600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,203500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,203400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,203300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,203200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,203100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,203000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,202900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,202800,5127309188,4470,4470,4470,4470,0
|
||||
20250401,202700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,202600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,202500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,202400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,202300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,202200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,202100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,202000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,201900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,201800,5127309188,4470,4470,4470,4470,4994
|
||||
20250401,201700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,201600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,201500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,201400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,201300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,201200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,201100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,201000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,200900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,200800,5127309188,4470,4470,4470,4470,0
|
||||
20250401,200700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,200600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,200500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,200400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,200300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,200200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,200100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,200000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,195900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,195800,5127309188,4470,4470,4470,4470,0
|
||||
20250401,195700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,195600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,195500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,195400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,195300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,195200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,195100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,195000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,194900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,194800,5127309188,4470,4470,4470,4470,4994
|
||||
20250401,194700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,194600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,194500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,194400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,194300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,194200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,194100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,194000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,193900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,193800,5127309188,4470,4470,4470,4470,0
|
||||
20250401,193700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,193600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,193500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,193400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,193300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,193200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,193100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,193000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,192900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,192800,5127309188,4470,4470,4470,4470,0
|
||||
20250401,192700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,192600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,192500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,192400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,192300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,192200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,192100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,192000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,191900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,191800,5127309188,4470,4470,4470,4470,4994
|
||||
20250401,191700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,191600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,191500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,191400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,191300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,191200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,191100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,191000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,190900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,190800,5127309188,4470,4470,4470,4470,0
|
||||
20250401,190700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,190600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,190500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,190400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,190300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,190200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,190100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,190000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,185900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,185800,5127309188,4470,4470,4470,4470,0
|
||||
20250401,185700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,185600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,185500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,185400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,185300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,185200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,185100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,185000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,184900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,184800,5127309188,4470,4470,4470,4470,4994
|
||||
20250401,184700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,184600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,184500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,184400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,184300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,184200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,184100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,184000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,183900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,183800,5127309188,4470,4470,4470,4470,0
|
||||
20250401,183700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,183600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,183500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,183400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,183300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,183200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,183100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,183000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,182900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,182800,5127309188,4470,4470,4470,4470,0
|
||||
20250401,182700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,182600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,182500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,182400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,182300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,182200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,182100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,182000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,181900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,181800,5127309188,4470,4470,4470,4470,4994
|
||||
20250401,181700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,181600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,181500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,181400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,181300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,181200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,181100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,181000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,180900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,180800,5127309188,4470,4470,4470,4470,0
|
||||
20250401,180700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,180600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,180500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,180400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,180300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,180200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,180100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,180000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,175900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,175800,5127309188,4470,4470,4470,4470,0
|
||||
20250401,175700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,175600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,175500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,175400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,175300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,175200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,175100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,175000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,174900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,174800,5127309188,4470,4470,4470,4470,4994
|
||||
20250401,174700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,174600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,174500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,174400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,174300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,174200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,174100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,174000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,173900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,173800,5127309188,4470,4470,4470,4470,0
|
||||
20250401,173700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,173600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,173500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,173400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,173300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,173200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,173100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,173000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,172900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,172800,5127309188,4470,4470,4470,4470,0
|
||||
20250401,172700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,172600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,172500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,172400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,172300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,172200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,172100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,172000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,171900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,171800,5127309188,4470,4470,4470,4470,4994
|
||||
20250401,171700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,171600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,171500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,171400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,171300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,171200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,171100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,171000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,170900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,170800,5127309188,4470,4470,4470,4470,0
|
||||
20250401,170700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,170600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,170500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,170400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,170300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,170200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,170100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,170000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,165900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,165800,5127309188,4470,4470,4470,4470,0
|
||||
20250401,165700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,165600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,165500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,165400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,165300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,165200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,165100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,165000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,164900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,164800,5127309188,4470,4470,4470,4470,4994
|
||||
20250401,164700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,164600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,164500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,164400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,164300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,164200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,164100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,164000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,163900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,163800,5127309188,4470,4470,4470,4470,0
|
||||
20250401,163700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,163600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,163500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,163400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,163300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,163200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,163100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,163000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,162900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,162800,5127309188,4470,4470,4470,4470,0
|
||||
20250401,162700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,162600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,162500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,162400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,162300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,162200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,162100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,162000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,161900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,161800,5127309188,4470,4470,4470,4470,4994
|
||||
20250401,161700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,161600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,161500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,161400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,161300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,161200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,161100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,161000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,160900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,160800,5127309188,4470,4470,4470,4470,0
|
||||
20250401,160700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,160600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,160500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,160400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,160300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,160200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,160100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,160000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,155900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,155800,5127309188,4470,4470,4470,4470,0
|
||||
20250401,155700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,155600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,155500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,155400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,155300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,155200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,155100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,155000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,154900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,154800,5127309188,4470,4470,4470,4470,4994
|
||||
20250401,154700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,154600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,154500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,154400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,154300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,154200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,154100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,154000,5127309188,4470,4470,4470,4470,0
|
||||
20250401,153900,5127309188,4470,4470,4470,4470,0
|
||||
20250401,153800,5127309188,4470,4470,4470,4470,0
|
||||
20250401,153700,5127309188,4470,4470,4470,4470,0
|
||||
20250401,153600,5127309188,4470,4470,4470,4470,0
|
||||
20250401,153500,5127309188,4470,4470,4470,4470,0
|
||||
20250401,153400,5127309188,4470,4470,4470,4470,0
|
||||
20250401,153300,5127309188,4470,4470,4470,4470,0
|
||||
20250401,153200,5127309188,4470,4470,4470,4470,0
|
||||
20250401,153100,5127309188,4470,4470,4470,4470,0
|
||||
20250401,153000,5127309188,4470,4470,4470,4470,4994
|
||||
20250401,152900,5104986008,4460,4460,4460,4460,0
|
||||
20250401,152800,5104986008,4460,4460,4460,4460,0
|
||||
20250401,152700,5104986008,4460,4460,4460,4460,0
|
||||
20250401,152600,5104986008,4460,4460,4460,4460,0
|
||||
20250401,152500,5104986008,4460,4460,4460,4460,0
|
||||
20250401,152400,5104986008,4460,4460,4460,4460,0
|
||||
20250401,152300,5104986008,4460,4460,4460,4460,0
|
||||
20250401,152200,5104986008,4460,4460,4460,4460,0
|
||||
20250401,152100,5104986008,4460,4460,4460,4460,0
|
||||
20250401,152000,5104986008,4460,4460,4460,4460,0
|
||||
20250401,151900,5104986008,4460,4470,4475,4460,3672
|
||||
20250401,151800,5088575893,4470,4465,4475,4465,2473
|
||||
20250401,151700,5077520623,4470,4460,4470,4460,914
|
||||
20250401,151600,5073443823,4470,4455,4475,4455,1524
|
||||
20250401,151500,5066636383,4460,4460,4460,4460,1185
|
||||
20250401,151400,5061351283,4460,4460,4460,4460,239
|
||||
20250401,151300,5060285343,4480,4465,4480,4460,2410
|
||||
20250401,151200,5049502238,4460,4460,4460,4460,40
|
||||
20250401,151100,5049323838,4460,4470,4470,4460,554
|
||||
20250401,151000,5046850678,4470,4470,4470,4470,147
|
||||
20250401,150900,5046193588,4465,4465,4465,4465,0
|
||||
20250401,150800,5046193588,4465,4465,4465,4460,21
|
||||
20250401,150700,5046099838,4465,4470,4470,4455,2869
|
||||
20250401,150600,5033310388,4480,4470,4480,4470,84
|
||||
20250401,150500,5032934118,4480,4475,4480,4475,1600
|
||||
20250401,150400,5025767238,4480,4480,4480,4480,0
|
||||
20250401,150300,5025767238,4480,4480,4480,4465,150
|
||||
20250401,150200,5025096563,4470,4470,4470,4470,3200
|
||||
20250401,150100,5010792563,4470,4470,4470,4470,680
|
||||
20250401,150000,5007752963,4470,4470,4470,4470,20
|
||||
20250401,145900,5007663563,4470,4470,4470,4470,1
|
||||
20250401,145800,5007659093,4470,4470,4470,4470,96
|
||||
20250401,145700,5007229973,4470,4480,4480,4470,224
|
||||
20250401,145600,5006226473,4470,4480,4480,4470,155
|
||||
20250401,145500,5005533613,4470,4465,4470,4460,965
|
||||
20250401,145400,5001229328,4465,4470,4470,4465,71
|
||||
20250401,145300,5000912308,4465,4470,4470,4465,1271
|
||||
20250401,145200,4995237243,4470,4475,4475,4470,1544
|
||||
20250401,145100,4988333652,4475,4485,4485,4475,541
|
||||
20250401,145000,4985907967,4480,4480,4480,4480,2
|
||||
20250401,144900,4985899007,4475,4475,4475,4470,1843
|
||||
20250401,144800,4977653582,4475,4470,4475,4470,213
|
||||
20250401,144700,4976701372,4470,4470,4475,4470,1660
|
||||
20250401,144600,4969279692,4470,4485,4490,4465,30
|
||||
20250401,144500,4969145242,4465,4530,4530,4465,7061
|
||||
20250401,144400,4937385307,4530,4515,4555,4505,10823
|
||||
20250401,144300,4888301062,4530,4520,4555,4515,11982
|
||||
20250401,144200,4833962717,4520,4455,4525,4455,6316
|
||||
20250401,144100,4805533142,4455,4465,4465,4455,15
|
||||
20250401,144000,4805466302,4465,4465,4465,4465,1
|
||||
20250401,143900,4805461837,4450,4450,4450,4450,48
|
||||
20250401,143800,4805248237,4450,4450,4455,4450,515
|
||||
20250401,143700,4802956432,4450,4470,4470,4450,329
|
||||
20250401,143600,4801490982,4470,4450,4470,4450,2
|
||||
20250401,143500,4801482062,4450,4450,4450,4450,0
|
||||
20250401,143400,4801482062,4450,4470,4470,4450,5600
|
||||
20250401,143300,4776552347,4475,4475,4475,4475,0
|
||||
20250401,143200,4776552347,4475,4475,4475,4475,0
|
||||
20250401,143100,4776552347,4475,4475,4475,4475,1
|
||||
20250401,143000,4776547872,4470,4470,4470,4470,10
|
||||
20250401,142900,4776503172,4465,4465,4465,4465,175
|
||||
20250401,142800,4775721797,4455,4455,4455,4455,4
|
||||
20250401,142700,4775703977,4455,4455,4455,4455,785
|
||||
20250401,142600,4772206802,4455,4470,4470,4455,3006
|
||||
20250401,142500,4758813897,4460,4480,4480,4460,283
|
||||
20250401,142400,4757546097,4480,4480,4480,4480,0
|
||||
20250401,142300,4757546097,4480,4465,4480,4455,831
|
||||
20250401,142200,4753841587,4460,4460,4460,4460,0
|
||||
20250401,142100,4753841587,4460,4465,4465,4460,900
|
||||
20250401,142000,4749825967,4480,4480,4480,4480,1
|
||||
20250401,141900,4749821487,4465,4465,4465,4465,311
|
||||
20250401,141800,4748432872,4480,4465,4480,4465,1298
|
||||
20250401,141700,4742637272,4480,4480,4480,4480,1
|
||||
20250401,141600,4742632792,4465,4465,4465,4465,736
|
||||
20250401,141500,4739346552,4465,4465,4465,4465,0
|
||||
20250401,141400,4739346552,4465,4475,4475,4465,1721
|
||||
20250401,141300,4731659237,4480,4480,4480,4480,6
|
||||
20250401,141200,4731632357,4480,4465,4480,4465,55
|
||||
20250401,141100,4731386032,4465,4475,4475,4465,818
|
||||
20250401,141000,4727732242,4475,4475,4475,4475,0
|
||||
20250401,140900,4727732242,4475,4475,4475,4475,1
|
||||
20250401,140800,4727727767,4470,4475,4475,4470,1022
|
||||
20250401,140700,4723159002,4480,4480,4480,4480,201
|
||||
20250401,140600,4722258522,4490,4490,4490,4490,0
|
||||
20250401,140500,4722258522,4490,4490,4490,4490,0
|
||||
20250401,140400,4722258522,4490,4490,4490,4490,0
|
||||
20250401,140300,4722258522,4490,4490,4490,4490,2
|
||||
20250401,140200,4722249542,4490,4475,4490,4470,1002
|
||||
20250401,140100,4717770552,4470,4470,4470,4470,0
|
||||
20250401,140000,4717770552,4470,4470,4470,4470,4465
|
||||
20250401,135900,4697812002,4470,4475,4475,4470,1188
|
||||
20250401,135800,4692497827,4475,4485,4485,4475,1582
|
||||
20250401,135700,4685412217,4480,4480,4480,4480,130
|
||||
20250401,135600,4684829817,4500,4500,4500,4500,41
|
||||
20250401,135500,4684645317,4500,4500,4500,4500,862
|
||||
20250401,135400,4680766317,4500,4500,4500,4500,720
|
||||
20250401,135300,4677526317,4500,4495,4500,4495,447
|
||||
20250401,135200,4675517047,4490,4490,4490,4490,18
|
||||
20250401,135100,4675436227,4490,4490,4490,4490,33
|
||||
20250401,135000,4675288057,4470,4475,4495,4470,405
|
||||
20250401,134900,4673476107,4470,4470,4470,4470,0
|
||||
20250401,134800,4673476107,4470,4490,4490,4470,210
|
||||
20250401,134700,4672533397,4475,4475,4475,4475,0
|
||||
20250401,134600,4672533397,4475,4475,4475,4475,0
|
||||
20250401,134500,4672533397,4475,4475,4475,4475,306
|
||||
20250401,134400,4671164047,4485,4470,4485,4470,172
|
||||
20250401,134300,4670395182,4470,4470,4470,4465,1183
|
||||
20250401,134200,4665109627,4470,4485,4485,4470,750
|
||||
20250401,134100,4661755642,4490,4490,4490,4490,6
|
||||
20250401,134000,4661728702,4490,4490,4490,4490,47
|
||||
20250401,133900,4661517672,4490,4495,4495,4490,279
|
||||
20250401,133800,4660264077,4490,4490,4490,4490,250
|
||||
20250401,133700,4659141577,4495,4500,4500,4495,222
|
||||
20250401,133600,4658143157,4500,4500,4510,4500,1362
|
||||
20250401,133500,4652011202,4500,4490,4500,4490,2203
|
||||
20250401,133400,4642109710,4490,4480,4490,4480,1080
|
||||
20250401,133300,4637262950,4480,4480,4480,4480,2
|
||||
20250401,133200,4637253990,4460,4475,4475,4460,1202
|
||||
20250401,133100,4631884070,4465,4475,4475,4465,1014
|
||||
20250401,133000,4627356470,4475,4465,4475,4460,859
|
||||
20250401,132900,4623523755,4455,4455,4455,4455,0
|
||||
20250401,132800,4623523755,4455,4455,4455,4455,3
|
||||
20250401,132700,4623510390,4450,4460,4460,4450,963
|
||||
20250401,132600,4619222295,4460,4475,4475,4460,1201
|
||||
20250401,132500,4613850685,4460,4475,4475,4460,555
|
||||
20250401,132400,4611368740,4470,4470,4470,4470,205
|
||||
20250401,132300,4610452390,4470,4470,4470,4470,0
|
||||
20250401,132200,4610452390,4470,4455,4475,4450,1736
|
||||
20250401,132100,4602710005,4455,4480,4485,4455,5419
|
||||
20250401,132000,4578501935,4490,4490,4490,4490,157
|
||||
20250401,131900,4577797005,4480,4480,4480,4480,1502
|
||||
20250401,131800,4571068045,4490,4490,4490,4490,8
|
||||
20250401,131700,4571032125,4490,4480,4490,4480,2
|
||||
20250401,131600,4571023155,4490,4490,4490,4490,54
|
||||
20250401,131500,4570780695,4490,4480,4490,4475,1892
|
||||
20250401,131400,4562313465,4480,4480,4480,4475,226
|
||||
20250401,131300,4561301015,4475,4475,4475,4475,0
|
||||
20250401,131200,4561301015,4475,4475,4475,4475,0
|
||||
20250401,131100,4561301015,4475,4480,4480,4475,256
|
||||
20250401,131000,4560154885,4495,4495,4495,4495,0
|
||||
20250401,130900,4560154885,4495,4495,4495,4495,0
|
||||
20250401,130800,4560154885,4495,4485,4495,4485,70
|
||||
20250401,130700,4559840875,4495,4495,4495,4495,0
|
||||
20250401,130600,4559840875,4495,4475,4495,4475,101
|
||||
20250401,130500,4559388880,4475,4475,4475,4475,2
|
||||
20250401,130400,4559379930,4470,4475,4475,4470,252
|
||||
20250401,130300,4558253290,4490,4480,4490,4480,291
|
||||
20250401,130200,4556949560,4470,4475,4475,4470,466
|
||||
20250401,130100,4554864780,4475,4475,4475,4475,204
|
||||
20250401,130000,4553951880,4480,4480,4480,4480,388
|
||||
20250401,125900,4552213640,4480,4480,4480,4480,198
|
||||
20250401,125800,4551326600,4480,4475,4480,4475,1234
|
||||
20250401,125700,4545798305,4475,4480,4480,4475,1283
|
||||
20250401,125600,4540053790,4480,4480,4480,4480,1
|
||||
20250401,125500,4540049310,4480,4480,4480,4480,22
|
||||
20250401,125400,4539950750,4480,4480,4480,4480,446
|
||||
20250401,125300,4537952670,4480,4485,4485,4480,744
|
||||
20250401,125200,4534618275,4485,4490,4490,4485,667
|
||||
20250401,125100,4531624120,4490,4500,4500,4490,856
|
||||
20250401,125000,4527779290,4495,4495,4495,4495,0
|
||||
20250401,124900,4527779290,4495,4500,4510,4495,664
|
||||
20250401,124800,4524788610,4495,4505,4510,4495,536
|
||||
20250401,124700,4522374925,4505,4490,4505,4490,443
|
||||
20250401,124600,4520379255,4485,4490,4490,4485,888
|
||||
20250401,124500,4516396025,4500,4500,4500,4500,123
|
||||
20250401,124400,4515842525,4505,4490,4505,4490,6
|
||||
20250401,124300,4515815570,4490,4490,4500,4490,415
|
||||
20250401,124200,4513951230,4485,4485,4485,4485,4
|
||||
20250401,124100,4513933290,4485,4500,4500,4485,107
|
||||
20250401,124000,4513451880,4510,4500,4510,4500,438
|
||||
20250401,123900,4511480850,4500,4490,4500,4485,1105
|
||||
20250401,123800,4506512770,4490,4490,4490,4490,0
|
||||
20250401,123700,4506512770,4490,4490,4490,4490,0
|
||||
20250401,123600,4506512770,4490,4490,4490,4490,50
|
||||
20250401,123500,4506288270,4480,4480,4480,4480,46
|
||||
20250401,123400,4506082190,4490,4490,4490,4490,0
|
||||
20250401,123300,4506082190,4490,4490,4490,4490,0
|
||||
20250401,123200,4506082190,4490,4490,4490,4490,1
|
||||
20250401,123100,4506077700,4480,4475,4480,4475,198
|
||||
20250401,123000,4505191450,4490,4470,4490,4470,141
|
||||
20250401,122900,4504561080,4470,4470,4470,4470,851
|
||||
20250401,122800,4500757110,4470,4475,4475,4470,565
|
||||
20250401,122700,4498229950,4470,4475,4475,4470,1450
|
||||
20250401,122600,4491747950,4470,4480,4480,4470,1035
|
||||
20250401,122500,4487116385,4475,4480,4500,4475,503
|
||||
20250401,122400,4484863515,4475,4480,4480,4470,3711
|
||||
20250401,122300,4468253795,4480,4490,4490,4475,3464
|
||||
20250401,122200,4452726115,4490,4510,4515,4490,1144
|
||||
20250401,122100,4447584230,4520,4510,4520,4500,1464
|
||||
20250401,122000,4440974955,4520,4515,4520,4515,404
|
||||
20250401,121900,4439150875,4515,4515,4520,4510,415
|
||||
20250401,121800,4437277370,4520,4510,4520,4510,947
|
||||
20250401,121700,4433002390,4510,4510,4510,4510,4
|
||||
20250401,121600,4432984350,4515,4515,4515,4515,109
|
||||
20250401,121500,4432492215,4515,4490,4515,4490,725
|
||||
20250401,121400,4429236330,4515,4510,4520,4490,848
|
||||
20250401,121300,4425426875,4510,4510,4510,4490,516
|
||||
20250401,121200,4423109775,4505,4500,4505,4485,977
|
||||
20250401,121100,4418721200,4500,4500,4500,4500,221
|
||||
20250401,121000,4417726700,4505,4505,4505,4505,145
|
||||
20250401,120900,4417073475,4505,4485,4505,4485,927
|
||||
20250401,120800,4412903465,4485,4495,4500,4485,2175
|
||||
20250401,120700,4403133545,4495,4495,4495,4495,300
|
||||
20250401,120600,4401785045,4500,4500,4500,4500,8
|
||||
20250401,120500,4401749045,4495,4500,4500,4495,1202
|
||||
20250401,120400,4396343905,4500,4510,4510,4500,349
|
||||
20250401,120300,4394772220,4515,4505,4515,4505,1088
|
||||
20250401,120200,4389862945,4505,4510,4510,4505,1729
|
||||
20250401,120100,4382069015,4520,4505,4520,4505,635
|
||||
20250401,120000,4379208090,4505,4500,4505,4500,522
|
||||
20250401,115900,4376858445,4485,4505,4505,4485,107
|
||||
20250401,115800,4376376505,4500,4475,4500,4475,1035
|
||||
20250401,115700,4371729370,4475,4485,4485,4475,1927
|
||||
20250401,115600,4363100230,4485,4485,4485,4485,38
|
||||
20250401,115500,4362929800,4480,4490,4490,4480,476
|
||||
20250401,115400,4360795460,4490,4485,4490,4485,227
|
||||
20250401,115300,4359776930,4480,4475,4480,4470,1292
|
||||
20250401,115200,4353992710,4465,4490,4490,4465,1905
|
||||
20250401,115100,4345478780,4490,4460,4490,4450,11259
|
||||
20250401,115000,4295296070,4450,4510,4510,4450,10851
|
||||
20250401,114900,4246714876,4540,4515,4545,4495,8753
|
||||
20250401,114800,4207287836,4515,4535,4535,4510,7545
|
||||
20250401,114700,4173187121,4530,4550,4555,4520,1755
|
||||
20250401,114600,4165234916,4550,4575,4575,4550,2988
|
||||
20250401,114500,4151607821,4575,4575,4590,4575,2966
|
||||
20250401,114400,4138027406,4575,4570,4580,4550,4194
|
||||
20250401,114300,4118849781,4575,4570,4575,4510,9307
|
||||
20250401,114200,4076589671,4570,4555,4575,4555,3207
|
||||
20250401,114100,4061954101,4555,4530,4555,4530,1336
|
||||
20250401,114000,4055880766,4520,4530,4530,4515,2770
|
||||
20250401,113900,4043356686,4530,4515,4540,4500,3693
|
||||
20250401,113800,4026700386,4515,4545,4550,4505,15217
|
||||
20250401,113700,3957926326,4545,4565,4565,4545,1857
|
||||
20250401,113600,3949474501,4550,4550,4565,4545,555
|
||||
20250401,113500,3946949946,4545,4565,4565,4545,5103
|
||||
20250401,113400,3923697081,4565,4570,4570,4540,6016
|
||||
20250401,113300,3896282351,4555,4580,4585,4555,5404
|
||||
20250401,113200,3871574946,4580,4575,4580,4530,12374
|
||||
20250401,113100,3815224166,4585,4580,4615,4565,7674
|
||||
20250401,113000,3780089585,4580,4575,4645,4570,10966
|
||||
20250401,112900,3729568165,4575,4610,4610,4565,14126
|
||||
20250401,112800,3664734377,4600,4690,4690,4595,33575
|
||||
20250401,112700,3509233207,4690,4625,4700,4625,15897
|
||||
20250401,112600,3435042557,4630,4665,4685,4615,28003
|
||||
20250401,112500,3304708867,4665,4750,4750,4590,55651
|
||||
20250401,112400,3045012521,4745,4780,4810,4720,97390
|
||||
20250401,112300,2579901511,4780,4775,4780,4690,93237
|
||||
20250401,112200,2138838005,4775,4630,4800,4575,192564
|
||||
20250401,112100,1228426030,4625,4580,4650,4575,49456
|
||||
20250401,112000,1000344265,4580,4560,4610,4540,24124
|
||||
20250401,111900,889731730,4560,4545,4560,4530,2476
|
||||
20250401,111800,878456965,4560,4565,4580,4540,7077
|
||||
20250401,111700,846222180,4540,4575,4575,4540,4333
|
||||
20250401,111600,826469050,4575,4515,4580,4515,9265
|
||||
20250401,111500,784277765,4505,4515,4530,4495,4366
|
||||
20250401,111400,764561810,4505,4485,4520,4485,5972
|
||||
20250401,111300,737661885,4470,4490,4490,4470,593
|
||||
20250401,111200,735008955,4480,4470,4480,4470,1836
|
||||
20250401,111100,726793850,4470,4460,4475,4460,2581
|
||||
20250401,111000,715250490,4465,4470,4475,4465,1035
|
||||
20250401,110900,710624780,4475,4460,4475,4450,2084
|
||||
20250401,110800,701338685,4475,4460,4475,4460,130
|
||||
20250401,110700,700758750,4460,4480,4480,4460,1029
|
||||
20250401,110600,696163910,4470,4450,4480,4450,514
|
||||
20250401,110500,693866730,4450,4450,4450,4450,1342
|
||||
20250401,110400,687894830,4435,4435,4435,4420,1219
|
||||
20250401,110300,682497660,4435,4445,4445,4435,532
|
||||
20250401,110200,680133890,4485,4475,4500,4460,1603
|
||||
20250401,110100,672956200,4475,4480,4535,4475,2929
|
||||
20250401,110000,659799840,4540,4530,4550,4405,10540
|
||||
20250401,105900,612530455,4525,4515,4565,4515,20191
|
||||
20250401,105800,520892010,4520,4470,4520,4460,8201
|
||||
20250401,105700,484084605,4465,4450,4480,4450,4881
|
||||
20250401,105600,462274620,4460,4415,4460,4415,4849
|
||||
20250401,105500,440757465,4410,4410,4415,4405,424
|
||||
20250401,105400,438887015,4410,4405,4410,4405,137
|
||||
20250401,105300,438282965,4415,4415,4415,4415,147
|
||||
20250401,105200,437633960,4420,4410,4420,4410,2081
|
||||
20250401,105100,428438355,4415,4365,4415,4355,1149
|
||||
20250401,105000,423414595,4360,4360,4360,4360,1000
|
||||
20250401,104900,419054595,4355,4355,4355,4355,21
|
||||
20250401,104800,418963140,4370,4370,4370,4370,0
|
||||
20250401,104700,418963140,4370,4370,4370,4370,328
|
||||
20250401,104600,417529780,4335,4335,4335,4335,429
|
||||
20250401,104500,415670065,4350,4345,4350,4345,231
|
||||
20250401,104400,414666280,4330,4330,4330,4330,241
|
||||
20250401,104300,413622750,4325,4310,4325,4305,1868
|
||||
20250401,104200,405577350,4310,4310,4310,4305,650
|
||||
20250401,104100,402777285,4345,4345,4345,4345,0
|
||||
20250401,104000,402777285,4345,4305,4350,4305,2756
|
||||
20250401,103900,390797035,4300,4300,4300,4300,0
|
||||
20250401,103800,390797035,4300,4300,4300,4300,0
|
||||
20250401,103700,390797035,4300,4300,4325,4300,31
|
||||
20250401,103600,390663710,4300,4305,4305,4300,4142
|
||||
20250401,103500,372849325,4310,4320,4320,4310,1146
|
||||
20250401,103400,367905335,4325,4325,4325,4325,2
|
||||
20250401,103300,367896685,4325,4330,4330,4325,192
|
||||
20250401,103200,367066230,4325,4320,4325,4320,340
|
||||
20250401,103100,365596580,4325,4330,4330,4325,739
|
||||
20250401,103000,362397455,4330,4340,4340,4325,452
|
||||
20250401,102900,360439960,4335,4335,4335,4335,101
|
||||
20250401,102800,360002125,4340,4340,4340,4330,22
|
||||
20250401,102700,359906845,4325,4325,4325,4325,97
|
||||
20250401,102600,359487320,4320,4320,4320,4320,331
|
||||
20250401,102500,358057400,4320,4320,4320,4320,0
|
||||
20250401,102400,358057400,4320,4320,4320,4320,0
|
||||
20250401,102300,358057400,4320,4325,4325,4320,459
|
||||
20250401,102200,356073750,4315,4315,4325,4315,105
|
||||
20250401,102100,355620665,4300,4300,4300,4300,1962
|
||||
20250401,102000,347184065,4295,4300,4315,4295,3335
|
||||
20250401,101900,332858495,4295,4320,4320,4295,967
|
||||
20250401,101800,328693335,4340,4340,4340,4340,1
|
||||
20250401,101700,328688995,4340,4340,4340,4340,0
|
||||
20250401,101600,328688995,4340,4325,4340,4325,464
|
||||
20250401,101500,326675845,4320,4310,4320,4295,2591
|
||||
20250401,101400,315535655,4330,4335,4335,4330,37
|
||||
20250401,101300,315375435,4335,4310,4335,4305,1341
|
||||
20250401,101200,309592445,4340,4305,4340,4300,1413
|
||||
20250401,101100,303506690,4295,4325,4325,4295,50
|
||||
20250401,101000,303291100,4350,4350,4350,4350,0
|
||||
20250401,100900,303291100,4350,4340,4350,4340,104
|
||||
20250401,100800,302839730,4340,4347,4347,4340,400
|
||||
20250401,100700,301103716,4350,4345,4350,4345,475
|
||||
20250401,100600,299037661,4325,4325,4345,4325,443
|
||||
20250401,100500,297121026,4350,4350,4350,4350,1
|
||||
20250401,100400,297116676,4350,4350,4350,4350,0
|
||||
20250401,100300,297116676,4350,4360,4360,4330,36
|
||||
20250401,100200,296959966,4360,4360,4360,4360,18
|
||||
20250401,100100,296881486,4360,4360,4360,4360,480
|
||||
20250401,100000,294788686,4365,4320,4365,4320,581
|
||||
20250401,095900,292269751,4310,4330,4330,4255,14753
|
||||
20250401,095800,228953726,4345,4340,4345,4320,3214
|
||||
20250401,095700,215032891,4360,4355,4370,4345,499
|
||||
20250401,095600,212860706,4355,4355,4355,4335,1597
|
||||
20250401,095500,205925611,4345,4365,4365,4345,1542
|
||||
20250401,095400,199224781,4365,4355,4365,4350,2004
|
||||
20250401,095300,190505766,4370,4370,4370,4370,0
|
||||
20250401,095200,190505766,4370,4370,4370,4370,1
|
||||
20250401,095100,190501396,4370,4360,4370,4350,329
|
||||
20250401,095000,189068786,4370,4370,4370,4360,5
|
||||
20250401,094900,189046946,4370,4370,4370,4370,24
|
||||
20250401,094800,188942066,4370,4365,4370,4365,36
|
||||
20250401,094700,188784761,4370,4370,4370,4370,7
|
||||
20250401,094600,188754171,4370,4370,4370,4370,14
|
||||
20250401,094500,188692991,4370,4360,4370,4360,1008
|
||||
20250401,094400,184293081,4360,4360,4360,4355,13
|
||||
20250401,094300,184236451,4360,4370,4375,4355,52
|
||||
20250401,094200,184009681,4365,4355,4375,4350,42
|
||||
20250401,094100,183826251,4345,4345,4345,4345,0
|
||||
20250401,094000,183826251,4345,4370,4370,4345,2082
|
||||
20250401,093900,174779211,4370,4370,4370,4370,104
|
||||
20250401,093800,174324731,4345,4355,4355,4345,500
|
||||
20250401,093700,172151481,4350,4355,4355,4350,600
|
||||
20250401,093600,169539491,4355,4365,4365,4355,3800
|
||||
20250401,093500,152960991,4395,4365,4395,4365,76
|
||||
20250401,093400,152629221,4365,4375,4375,4360,1749
|
||||
20250401,093300,145000846,4375,4375,4375,4375,129
|
||||
20250401,093200,144436471,4380,4405,4415,4380,2905
|
||||
20250401,093100,131668951,4405,4420,4420,4405,3290
|
||||
20250401,093000,117154751,4420,4425,4425,4420,148
|
||||
20250401,092900,116499966,4425,4425,4430,4425,156
|
||||
20250401,092800,115809016,4430,4440,4440,4430,3676
|
||||
20250401,092700,99500116,4440,4440,4440,4440,1
|
||||
20250401,092600,99495676,4445,4450,4450,4445,1496
|
||||
20250401,092500,92844706,4455,4450,4455,4450,632
|
||||
20250401,092400,90032291,4455,4455,4455,4455,0
|
||||
20250401,092300,90032291,4455,4465,4465,4455,903
|
||||
20250401,092200,86001586,4465,4465,4465,4465,2
|
||||
20250401,092100,85992656,4455,4455,4455,4455,0
|
||||
20250401,092000,85992656,4455,4455,4455,4455,1
|
||||
20250401,091900,85988201,4470,4470,4475,4470,297
|
||||
20250401,091800,84660136,4470,4460,4470,4460,366
|
||||
20250401,091700,83026196,4465,4450,4465,4450,233
|
||||
20250401,091600,81987896,4450,4450,4450,4450,3
|
||||
20250401,091500,81974546,4455,4455,4465,4445,1286
|
||||
20250401,091400,76254801,4450,4465,4465,4440,1578
|
||||
20250401,091300,69240730,4460,4460,4460,4460,0
|
||||
20250401,091200,69240730,4460,4465,4465,4460,1234
|
||||
20250401,091100,63733840,4465,4480,4480,4465,108
|
||||
20250401,091000,63251500,4465,4470,4470,4465,331
|
||||
20250401,090900,61773290,4490,4490,4490,4470,1168
|
||||
20250401,090800,56545030,4490,4485,4490,4470,1072
|
||||
20250401,090700,51750845,4490,4490,4495,4485,1803
|
||||
20250401,090600,43648040,4490,4475,4490,4475,4040
|
||||
20250401,090500,25546050,4475,4475,4475,4470,788
|
||||
20250401,090400,22019825,4475,4480,4490,4460,206
|
||||
20250401,090300,21096710,4490,4460,4490,4455,501
|
||||
20250401,090200,18864710,4490,4440,4490,4440,657
|
||||
20250401,090100,15917960,4470,4460,4480,4430,3124
|
||||
20250401,090000,1953515,4450,4405,4450,4405,440
|
||||
|
Reference in New Issue
Block a user