Update 2025-04-01 4020 candle_min
This commit is contained in:
713
207940/min/candle-20250401.csv
Normal file
713
207940/min/candle-20250401.csv
Normal file
@@ -0,0 +1,713 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,205100,59698992500,1058000,1058000,1058000,1058000,2448
|
||||
20250401,205000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,204900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,204800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,204700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,204600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,204500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,204400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,204300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,204200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,204100,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,204000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,203900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,203800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,203700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,203600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,203500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,203400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,203300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,203200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,203100,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,203000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,202900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,202800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,202700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,202600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,202500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,202400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,202300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,202200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,202100,59698992500,1058000,1058000,1058000,1058000,2448
|
||||
20250401,202000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,201900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,201800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,201700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,201600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,201500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,201400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,201300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,201200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,201100,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,201000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,200900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,200800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,200700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,200600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,200500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,200400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,200300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,200200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,200100,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,200000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,195900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,195800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,195700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,195600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,195500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,195400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,195300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,195200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,195100,59698992500,1058000,1058000,1058000,1058000,2448
|
||||
20250401,195000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,194900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,194800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,194700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,194600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,194500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,194400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,194300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,194200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,194100,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,194000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,193900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,193800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,193700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,193600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,193500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,193400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,193300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,193200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,193100,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,193000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,192900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,192800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,192700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,192600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,192500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,192400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,192300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,192200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,192100,59698992500,1058000,1058000,1058000,1058000,2448
|
||||
20250401,192000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,191900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,191800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,191700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,191600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,191500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,191400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,191300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,191200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,191100,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,191000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,190900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,190800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,190700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,190600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,190500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,190400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,190300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,190200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,190100,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,190000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,185900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,185800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,185700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,185600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,185500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,185400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,185300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,185200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,185100,59698992500,1058000,1058000,1058000,1058000,2448
|
||||
20250401,185000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,184900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,184800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,184700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,184600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,184500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,184400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,184300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,184200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,184100,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,184000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,183900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,183800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,183700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,183600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,183500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,183400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,183300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,183200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,183100,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,183000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,182900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,182800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,182700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,182600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,182500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,182400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,182300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,182200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,182100,59698992500,1058000,1058000,1058000,1058000,2448
|
||||
20250401,182000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,181900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,181800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,181700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,181600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,181500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,181400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,181300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,181200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,181100,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,181000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,180900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,180800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,180700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,180600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,180500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,180400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,180300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,180200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,180100,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,180000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,175900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,175800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,175700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,175600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,175500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,175400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,175300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,175200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,175100,59698992500,1058000,1058000,1058000,1058000,2448
|
||||
20250401,175000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,174900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,174800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,174700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,174600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,174500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,174400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,174300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,174200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,174100,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,174000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,173900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,173800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,173700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,173600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,173500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,173400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,173300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,173200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,173100,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,173000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,172900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,172800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,172700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,172600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,172500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,172400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,172300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,172200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,172100,59698992500,1058000,1058000,1058000,1058000,2448
|
||||
20250401,172000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,171900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,171800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,171700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,171600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,171500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,171400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,171300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,171200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,171100,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,171000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,170900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,170800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,170700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,170600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,170500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,170400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,170300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,170200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,170100,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,170000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,165900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,165800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,165700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,165600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,165500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,165400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,165300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,165200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,165100,59698992500,1058000,1058000,1058000,1058000,2448
|
||||
20250401,165000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,164900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,164800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,164700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,164600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,164500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,164400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,164300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,164200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,164100,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,164000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,163900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,163800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,163700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,163600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,163500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,163400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,163300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,163200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,163100,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,163000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,162900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,162800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,162700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,162600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,162500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,162400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,162300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,162200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,162100,59698992500,1058000,1058000,1058000,1058000,2448
|
||||
20250401,162000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,161900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,161800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,161700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,161600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,161500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,161400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,161300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,161200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,161100,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,161000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,160900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,160800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,160700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,160600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,160500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,160400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,160300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,160200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,160100,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,160000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,155900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,155800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,155700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,155600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,155500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,155400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,155300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,155200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,155100,59698992500,1058000,1058000,1058000,1058000,2448
|
||||
20250401,155000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,154900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,154800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,154700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,154600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,154500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,154400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,154300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,154200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,154100,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,154000,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,153900,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,153800,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,153700,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,153600,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,153500,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,153400,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,153300,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,153200,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,153100,59698992500,1058000,1058000,1058000,1058000,0
|
||||
20250401,153000,59698992500,1058000,1058000,1058000,1058000,2448
|
||||
20250401,152900,57109008500,1058000,1058000,1058000,1058000,0
|
||||
20250401,152800,57109008500,1058000,1058000,1058000,1058000,0
|
||||
20250401,152700,57109008500,1058000,1058000,1058000,1058000,0
|
||||
20250401,152600,57109008500,1058000,1058000,1058000,1058000,0
|
||||
20250401,152500,57109008500,1058000,1058000,1058000,1058000,0
|
||||
20250401,152400,57109008500,1058000,1058000,1058000,1058000,0
|
||||
20250401,152300,57109008500,1058000,1058000,1058000,1058000,0
|
||||
20250401,152200,57109008500,1058000,1058000,1058000,1058000,0
|
||||
20250401,152100,57109008500,1058000,1058000,1058000,1058000,0
|
||||
20250401,152000,57109008500,1058000,1058000,1058000,1058000,0
|
||||
20250401,151900,57109008500,1058000,1057000,1058000,1056000,111
|
||||
20250401,151800,56991655500,1056000,1055000,1056000,1054000,210
|
||||
20250401,151700,56769999500,1055000,1056000,1056000,1054000,320
|
||||
20250401,151600,56432378500,1056000,1057000,1057000,1055000,257
|
||||
20250401,151500,56160954500,1057000,1056000,1057000,1056000,70
|
||||
20250401,151400,56087008500,1056000,1056000,1057000,1056000,111
|
||||
20250401,151300,55969749500,1057000,1056000,1057000,1056000,67
|
||||
20250401,151200,55898975500,1056000,1057000,1057000,1056000,110
|
||||
20250401,151100,55782768000,1056000,1057000,1058000,1056000,93
|
||||
20250401,151000,55684503000,1058000,1057000,1058000,1057000,61
|
||||
20250401,150900,55620011000,1057000,1058000,1059000,1056000,91
|
||||
20250401,150800,55523803000,1058000,1057000,1058000,1056000,83
|
||||
20250401,150700,55436038000,1057000,1057000,1058000,1056000,235
|
||||
20250401,150600,55187661000,1057000,1057000,1057000,1056000,240
|
||||
20250401,150500,54934012000,1057000,1056000,1057000,1056000,67
|
||||
20250401,150400,54863234500,1057000,1058000,1058000,1056000,206
|
||||
20250401,150300,54645529500,1058000,1059000,1059000,1057000,146
|
||||
20250401,150200,54491063500,1059000,1058000,1059000,1058000,123
|
||||
20250401,150100,54360870500,1058000,1060000,1060000,1058000,155
|
||||
20250401,150000,54196821500,1060000,1059000,1060000,1058000,226
|
||||
20250401,145900,53957594500,1058000,1058000,1059000,1058000,157
|
||||
20250401,145800,53791429500,1059000,1059000,1059000,1058000,80
|
||||
20250401,145700,53706721500,1059000,1060000,1060000,1058000,137
|
||||
20250401,145600,53561613500,1060000,1060000,1060000,1059000,205
|
||||
20250401,145500,53344440500,1059000,1060000,1060000,1059000,56
|
||||
20250401,145400,53285090500,1059000,1060000,1060000,1059000,127
|
||||
20250401,145300,53150528500,1060000,1060000,1060000,1059000,50
|
||||
20250401,145200,53097534500,1060000,1059500,1060000,1059000,66
|
||||
20250401,145100,53027582000,1059500,1061000,1061000,1059500,141
|
||||
20250401,145000,52878081500,1061000,1060000,1061000,1059000,185
|
||||
20250401,144900,52681977500,1059000,1060000,1060000,1059000,121
|
||||
20250401,144800,52553726500,1060000,1059000,1060000,1059000,61
|
||||
20250401,144700,52489086500,1060000,1060000,1060000,1059000,54
|
||||
20250401,144600,52431849500,1060000,1060000,1061000,1059000,131
|
||||
20250401,144500,52292976500,1060000,1060000,1060000,1059000,53
|
||||
20250401,144400,52236805500,1060000,1060000,1060000,1059000,59
|
||||
20250401,144300,52174272500,1060000,1060000,1060000,1059000,156
|
||||
20250401,144200,52008922500,1059000,1061000,1061000,1059000,230
|
||||
20250401,144100,51765083500,1061000,1061000,1062000,1060000,102
|
||||
20250401,144000,51656833500,1062000,1061000,1062000,1061000,128
|
||||
20250401,143900,51520980500,1061000,1062000,1062000,1061000,144
|
||||
20250401,143800,51368170500,1062000,1061000,1062000,1060000,204
|
||||
20250401,143700,51151626500,1061000,1061000,1061000,1060000,77
|
||||
20250401,143600,51069936500,1061000,1062000,1062000,1060000,218
|
||||
20250401,143500,50838552500,1063000,1063000,1064000,1062000,90
|
||||
20250401,143400,50742890500,1062000,1062000,1063000,1061000,59
|
||||
20250401,143300,50680215500,1061000,1061000,1062000,1060000,97
|
||||
20250401,143200,50577283500,1060000,1062000,1062000,1060000,173
|
||||
20250401,143100,50393688500,1061000,1062000,1062000,1061000,51
|
||||
20250401,143000,50339529500,1062000,1062000,1062000,1060000,321
|
||||
20250401,142900,49998943500,1062000,1062000,1063000,1061000,194
|
||||
20250401,142800,49792916500,1062000,1062000,1062000,1061000,49
|
||||
20250401,142700,49740879500,1062000,1062000,1062000,1061000,60
|
||||
20250401,142600,49677169500,1062000,1062000,1062000,1061000,55
|
||||
20250401,142500,49618761500,1062000,1062000,1063000,1061000,150
|
||||
20250401,142400,49459459500,1062000,1063000,1063000,1061000,57
|
||||
20250401,142300,49398927500,1063000,1062000,1063000,1061000,66
|
||||
20250401,142200,49328829500,1061000,1063000,1063000,1061000,212
|
||||
20250401,142100,49103714500,1063000,1063000,1063000,1062000,52
|
||||
20250401,142000,49048440500,1062000,1064000,1064000,1062000,130
|
||||
20250401,141900,48910229500,1064000,1063000,1064000,1062000,110
|
||||
20250401,141800,48793240500,1063000,1063000,1063000,1062000,108
|
||||
20250401,141700,48678438500,1063000,1063000,1063000,1062000,102
|
||||
20250401,141600,48570020500,1063000,1063000,1064000,1062000,194
|
||||
20250401,141500,48363808500,1064000,1064000,1064000,1063000,106
|
||||
20250401,141400,48251029500,1064000,1064000,1065000,1063000,55
|
||||
20250401,141300,48192516500,1064000,1063000,1064000,1062000,115
|
||||
20250401,141200,48070262500,1063000,1064000,1064000,1062000,90
|
||||
20250401,141100,47974607500,1064000,1063000,1064000,1062000,47
|
||||
20250401,141000,47924621500,1063000,1063000,1063000,1062000,221
|
||||
20250401,140900,47689853500,1063000,1063000,1063000,1062000,62
|
||||
20250401,140800,47623952500,1063000,1064000,1064000,1062000,106
|
||||
20250401,140700,47511287500,1064000,1064000,1065000,1063000,121
|
||||
20250401,140600,47382515500,1064000,1063000,1064000,1063000,101
|
||||
20250401,140500,47275065500,1063000,1063000,1064000,1062000,91
|
||||
20250401,140400,47178338500,1063000,1063000,1063000,1062000,53
|
||||
20250401,140300,47122011500,1063000,1062000,1063000,1061000,126
|
||||
20250401,140200,46988197500,1062000,1062000,1062000,1061000,29
|
||||
20250401,140100,46957400500,1061000,1062000,1062000,1061000,74
|
||||
20250401,140000,46878830500,1061000,1061000,1062000,1061000,33
|
||||
20250401,135900,46843788500,1061000,1062000,1062000,1061000,47
|
||||
20250401,135800,46793896500,1061000,1063000,1063000,1061000,225
|
||||
20250401,135700,46554941500,1062000,1063000,1063000,1062000,86
|
||||
20250401,135600,46463534500,1063000,1063000,1063000,1062000,64
|
||||
20250401,135500,46395519500,1063000,1061000,1063000,1061000,65
|
||||
20250401,135400,46326463500,1062000,1061000,1062000,1061000,49
|
||||
20250401,135300,46274435500,1062000,1062000,1062000,1061000,219
|
||||
20250401,135200,46041879500,1062000,1062000,1062000,1061000,87
|
||||
20250401,135100,45949500500,1062000,1063000,1063000,1061000,240
|
||||
20250401,135000,45694595500,1063000,1062000,1063000,1061000,106
|
||||
20250401,134900,45581984500,1062000,1062000,1062000,1061000,140
|
||||
20250401,134800,45433317500,1062000,1061000,1062000,1061000,36
|
||||
20250401,134700,45395101500,1061000,1061000,1062000,1061000,36
|
||||
20250401,134600,45356878500,1061000,1061000,1062000,1060000,76
|
||||
20250401,134500,45276224500,1061000,1062000,1062000,1061000,112
|
||||
20250401,134400,45157367500,1061000,1061000,1062000,1061000,42
|
||||
20250401,134300,45112775500,1062000,1061000,1062000,1061000,51
|
||||
20250401,134200,45058630500,1061000,1060000,1062000,1060000,54
|
||||
20250401,134100,45001339500,1061000,1063000,1063000,1060000,250
|
||||
20250401,134000,44736111500,1061000,1062000,1063000,1061000,119
|
||||
20250401,133900,44609742500,1061000,1062000,1062000,1061000,244
|
||||
20250401,133800,44350627500,1062000,1063000,1064000,1061000,93
|
||||
20250401,133700,44251855500,1064000,1062000,1064000,1062000,209
|
||||
20250401,133600,44029667500,1062000,1063000,1063000,1061000,124
|
||||
20250401,133500,43897981500,1063000,1062000,1064000,1062000,60
|
||||
20250401,133400,43834202500,1062000,1063000,1064000,1062000,77
|
||||
20250401,133300,43752337500,1063000,1062000,1063000,1061000,70
|
||||
20250401,133200,43677987500,1062000,1059000,1062000,1059000,173
|
||||
20250401,133100,43494512500,1060000,1061000,1062000,1059000,153
|
||||
20250401,133000,43332291500,1061000,1059000,1061000,1059000,67
|
||||
20250401,132900,43261257500,1060000,1059000,1060000,1059000,50
|
||||
20250401,132800,43208261500,1059000,1060000,1060000,1059000,65
|
||||
20250401,132700,43139362500,1061000,1060000,1061000,1060000,48
|
||||
20250401,132600,43088447500,1060000,1061000,1061000,1059000,99
|
||||
20250401,132500,42983499500,1060000,1060000,1061000,1059000,228
|
||||
20250401,132400,42741731500,1060000,1060000,1060000,1059000,33
|
||||
20250401,132300,42706758500,1060000,1060000,1060000,1059000,123
|
||||
20250401,132200,42576456500,1060000,1060000,1060000,1059000,39
|
||||
20250401,132100,42535120500,1060000,1061000,1061000,1060000,148
|
||||
20250401,132000,42378190000,1061000,1060000,1061000,1060000,52
|
||||
20250401,131900,42323057000,1060000,1060000,1060000,1059000,129
|
||||
20250401,131800,42186354000,1060000,1060000,1060000,1059000,71
|
||||
20250401,131700,42111100000,1060000,1060000,1060000,1059000,54
|
||||
20250401,131600,42053865000,1060000,1059500,1060000,1059000,42
|
||||
20250401,131500,42009357500,1060000,1059000,1060000,1059000,54
|
||||
20250401,131400,41952125000,1060000,1060000,1060000,1059000,47
|
||||
20250401,131300,41902313000,1060000,1060000,1060000,1059000,32
|
||||
20250401,131200,41868398500,1060000,1060000,1060000,1059000,35
|
||||
20250401,131100,41831303500,1060000,1060000,1060000,1059000,139
|
||||
20250401,131000,41684063500,1060000,1060000,1060000,1059000,28
|
||||
20250401,130900,41654388500,1060000,1060000,1060000,1060000,20
|
||||
20250401,130800,41633188500,1060000,1060000,1060000,1059000,38
|
||||
20250401,130700,41592926500,1060000,1060000,1060000,1059000,70
|
||||
20250401,130600,41518768500,1060000,1060000,1060000,1059000,70
|
||||
20250401,130500,41444618500,1060000,1061000,1061000,1059000,204
|
||||
20250401,130400,41228379500,1061000,1063000,1064000,1061000,347
|
||||
20250401,130300,40859738500,1064000,1064000,1064000,1063000,48
|
||||
20250401,130200,40808668500,1063000,1065000,1065000,1063000,201
|
||||
20250401,130100,40594911500,1065000,1064000,1065000,1063000,82
|
||||
20250401,130000,40507620500,1064000,1064000,1064000,1063000,103
|
||||
20250401,125900,40398059500,1063000,1066000,1067000,1063000,202
|
||||
20250401,125800,40182918500,1067000,1066000,1067000,1065000,83
|
||||
20250401,125700,40094402500,1066000,1065000,1067000,1064000,128
|
||||
20250401,125600,39958008500,1067000,1065000,1068000,1064000,1895
|
||||
20250401,125500,37939144500,1065000,1065000,1065000,1064000,94
|
||||
20250401,125400,37839047500,1065000,1062000,1065000,1061000,872
|
||||
20250401,125300,36912114500,1062000,1061000,1062000,1061000,90
|
||||
20250401,125200,36816555500,1061000,1062000,1062000,1061000,80
|
||||
20250401,125100,36731648500,1062000,1062000,1062000,1061000,64
|
||||
20250401,125000,36663687500,1062000,1062000,1062000,1061000,65
|
||||
20250401,124900,36594691500,1061000,1062000,1062000,1061000,30
|
||||
20250401,124800,36562836500,1062000,1063000,1063000,1061000,148
|
||||
20250401,124700,36405568500,1063000,1063000,1064000,1063000,109
|
||||
20250401,124600,36289653500,1064000,1064000,1064000,1063000,54
|
||||
20250401,124500,36232203500,1064000,1063000,1064000,1063000,139
|
||||
20250401,124400,36084386500,1063000,1063000,1064000,1063000,31
|
||||
20250401,124300,36051409500,1064000,1064000,1064000,1063000,58
|
||||
20250401,124200,35989703500,1063000,1064000,1064000,1063000,31
|
||||
20250401,124100,35956726500,1064000,1063000,1064000,1063000,136
|
||||
20250401,124000,35812125500,1062000,1063000,1063000,1062000,41
|
||||
20250401,123900,35768557500,1062000,1063000,1063000,1062000,46
|
||||
20250401,123800,35719687500,1063000,1062000,1063000,1062000,38
|
||||
20250401,123700,35679315500,1061000,1062000,1063000,1061000,102
|
||||
20250401,123600,35570971500,1063000,1063000,1063000,1062000,88
|
||||
20250401,123500,35477481500,1063000,1063000,1063000,1062000,48
|
||||
20250401,123400,35426461500,1063000,1063000,1064000,1062000,47
|
||||
20250401,123300,35376507500,1063000,1062000,1063000,1061000,173
|
||||
20250401,123200,35192767500,1062000,1062000,1062000,1061000,25
|
||||
20250401,123100,35166224500,1062000,1062000,1062000,1061000,33
|
||||
20250401,123000,35131183500,1062000,1062000,1062000,1061000,21
|
||||
20250401,122900,35108888500,1062000,1062000,1062000,1061000,33
|
||||
20250401,122800,35073849500,1062000,1064000,1064000,1062000,173
|
||||
20250401,122700,34889972500,1064000,1064000,1064000,1063000,40
|
||||
20250401,122600,34847416500,1064000,1064000,1064000,1062000,68
|
||||
20250401,122500,34775104500,1064000,1063000,1064000,1063000,66
|
||||
20250401,122400,34704933500,1062000,1063000,1063000,1062000,28
|
||||
20250401,122300,34675175500,1063000,1063000,1063000,1062000,53
|
||||
20250401,122200,34618846500,1063000,1062000,1063000,1062000,39
|
||||
20250401,122100,34577412500,1061000,1061000,1062000,1060000,78
|
||||
20250401,122000,34494642500,1061000,1060000,1061000,1060000,130
|
||||
20250401,121900,34356716500,1061000,1061000,1061000,1060000,26
|
||||
20250401,121800,34329136500,1061000,1060000,1061000,1060000,18
|
||||
20250401,121700,34310041500,1060000,1061000,1061000,1060000,47
|
||||
20250401,121600,34260198500,1061000,1061000,1063000,1060000,68
|
||||
20250401,121500,34188031500,1061000,1064000,1064000,1061000,336
|
||||
20250401,121400,33830885000,1063000,1063000,1064000,1063000,37
|
||||
20250401,121300,33791524000,1064000,1064000,1064000,1063000,44
|
||||
20250401,121200,33744719500,1063000,1063000,1064000,1063000,36
|
||||
20250401,121100,33706422500,1063000,1064000,1064000,1063000,28
|
||||
20250401,121000,33676635500,1064000,1063000,1064000,1063000,57
|
||||
20250401,120900,33616023500,1064000,1064000,1064000,1063000,31
|
||||
20250401,120800,33583047000,1064000,1064000,1065000,1063000,72
|
||||
20250401,120700,33506450500,1063000,1061000,1064000,1060000,631
|
||||
20250401,120600,32836003500,1060000,1060000,1061000,1060000,12
|
||||
20250401,120500,32823275500,1060000,1062000,1063000,1060000,303
|
||||
20250401,120400,32501536500,1063000,1063000,1063000,1062000,25
|
||||
20250401,120300,32474967500,1062000,1063000,1063000,1062000,49
|
||||
20250401,120200,32422897500,1063000,1063000,1063000,1062000,53
|
||||
20250401,120100,32366577000,1063000,1063000,1063000,1062000,51
|
||||
20250401,120000,32312372000,1063000,1062000,1063000,1062000,46
|
||||
20250401,115900,32263480000,1063000,1063000,1063000,1062000,42
|
||||
20250401,115800,32218840000,1063000,1063000,1063000,1062000,29
|
||||
20250401,115700,32188019000,1063000,1063000,1063000,1062000,76
|
||||
20250401,115600,32107267500,1063000,1063000,1063000,1062000,34
|
||||
20250401,115500,32071137500,1063000,1063000,1063000,1062000,58
|
||||
20250401,115400,32009515500,1063000,1063000,1063000,1062000,28
|
||||
20250401,115300,31979761500,1063000,1062000,1063000,1062000,36
|
||||
20250401,115200,31941499500,1062000,1063000,1063000,1062000,26
|
||||
20250401,115100,31913866500,1062000,1063000,1063000,1062000,25
|
||||
20250401,115000,31887309500,1063000,1063000,1063000,1062000,44
|
||||
20250401,114900,31840551500,1062000,1063000,1063000,1062000,27
|
||||
20250401,114800,31811858500,1062000,1062000,1063000,1061000,76
|
||||
20250401,114700,31731167500,1062000,1062000,1062000,1061000,40
|
||||
20250401,114600,31688695500,1061000,1061000,1062000,1061000,23
|
||||
20250401,114500,31664282500,1061000,1061000,1062000,1061000,120
|
||||
20250401,114400,31536915500,1062000,1062000,1062000,1061000,16
|
||||
20250401,114300,31519930500,1061000,1062000,1062000,1061000,40
|
||||
20250401,114200,31477458500,1061000,1062000,1062000,1061000,79
|
||||
20250401,114100,31393610500,1061000,1062000,1062000,1061000,35
|
||||
20250401,114000,31356452500,1062000,1062000,1062000,1061000,39
|
||||
20250401,113900,31315054500,1062000,1061000,1062000,1060000,54
|
||||
20250401,113800,31257746500,1061000,1062000,1063000,1060000,208
|
||||
20250401,113700,31036926500,1061000,1061000,1062000,1060000,64
|
||||
20250401,113600,30969006500,1061000,1058000,1061000,1058000,344
|
||||
20250401,113500,30604843500,1058000,1058000,1058000,1057000,75
|
||||
20250401,113400,30525500500,1058000,1058000,1058000,1057000,48
|
||||
20250401,113300,30474736000,1058000,1057000,1058000,1057000,44
|
||||
20250401,113200,30428199000,1058000,1058000,1058000,1057000,19
|
||||
20250401,113100,30408103000,1058000,1060000,1061000,1057000,397
|
||||
20250401,113000,29987861000,1061000,1061000,1061000,1060000,30
|
||||
20250401,112900,29956044000,1061000,1059000,1061000,1059000,48
|
||||
20250401,112800,29905163000,1060000,1060000,1060000,1059000,31
|
||||
20250401,112700,29872305000,1059000,1062000,1062000,1059000,94
|
||||
20250401,112600,29772622000,1061000,1060000,1063000,1060000,511
|
||||
20250401,112500,29230239000,1059000,1059000,1060000,1058000,179
|
||||
20250401,112400,29040645000,1058000,1059000,1059000,1058000,26
|
||||
20250401,112300,29013118000,1059000,1059000,1059000,1058000,31
|
||||
20250401,112200,28980304000,1059000,1058000,1059000,1058000,15
|
||||
20250401,112100,28964424000,1059000,1059000,1059000,1058000,35
|
||||
20250401,112000,28927364000,1059000,1060000,1060000,1058000,100
|
||||
20250401,111900,28821481000,1060000,1060000,1060000,1058000,36
|
||||
20250401,111800,28783342000,1059000,1058000,1060000,1058000,257
|
||||
20250401,111700,28511133000,1059000,1059000,1059000,1058000,84
|
||||
20250401,111600,28422189000,1059000,1059000,1059000,1058000,84
|
||||
20250401,111500,28333247000,1059000,1059000,1059000,1057000,408
|
||||
20250401,111400,27901592000,1058000,1060000,1060000,1058000,230
|
||||
20250401,111300,27658015000,1060000,1060000,1060000,1059000,92
|
||||
20250401,111200,27560511000,1060000,1060000,1060000,1059000,61
|
||||
20250401,111100,27495869000,1060000,1058000,1060000,1058000,95
|
||||
20250401,111000,27395216000,1059000,1058000,1059000,1058000,142
|
||||
20250401,110900,27244844000,1059000,1058000,1059000,1058000,68
|
||||
20250401,110800,27172844000,1059000,1059000,1059000,1058000,74
|
||||
20250401,110700,27094481000,1059000,1058000,1059000,1058000,142
|
||||
20250401,110600,26944214000,1058000,1057000,1058000,1056000,156
|
||||
20250401,110500,26779310000,1057000,1057000,1057000,1056000,34
|
||||
20250401,110400,26743383000,1057000,1057000,1057000,1056000,30
|
||||
20250401,110300,26711689000,1056000,1056000,1057000,1055000,202
|
||||
20250401,110200,26498380000,1055000,1056000,1056000,1055000,51
|
||||
20250401,110100,26444537000,1055000,1056000,1056000,1055000,77
|
||||
20250401,110000,26363256000,1056000,1054000,1056000,1053000,240
|
||||
20250401,105900,26110160000,1053000,1053000,1054000,1053000,70
|
||||
20250401,105800,26036434000,1053000,1053000,1053000,1052000,148
|
||||
20250401,105700,25880600000,1053000,1053000,1053000,1052000,31
|
||||
20250401,105600,25847963000,1052000,1052000,1053000,1052000,165
|
||||
20250401,105500,25674381000,1053000,1052000,1053000,1052000,91
|
||||
20250401,105400,25578632000,1052000,1052000,1052000,1051000,53
|
||||
20250401,105300,25522883000,1052000,1052000,1052000,1051000,220
|
||||
20250401,105200,25291461000,1052000,1052000,1052000,1051000,65
|
||||
20250401,105100,25223109000,1051000,1052000,1052000,1051000,54
|
||||
20250401,105000,25166342000,1052000,1049000,1052000,1049000,695
|
||||
20250401,104900,24436323000,1050000,1048000,1050000,1047000,462
|
||||
20250401,104800,23951955000,1048000,1047000,1048000,1047000,44
|
||||
20250401,104700,23905883000,1048000,1050000,1050000,1047000,407
|
||||
20250401,104600,23479065000,1049000,1050000,1050000,1049000,31
|
||||
20250401,104500,23446524000,1050000,1050000,1050000,1049000,70
|
||||
20250401,104400,23373029000,1050000,1050000,1050000,1049000,59
|
||||
20250401,104300,23311087000,1050000,1049000,1050000,1048000,233
|
||||
20250401,104200,23066621000,1048000,1048000,1049000,1048000,20
|
||||
20250401,104100,23045651500,1048000,1049000,1049000,1048000,45
|
||||
20250401,104000,22998454500,1049000,1049000,1049000,1048000,17
|
||||
20250401,103900,22980629500,1049000,1049000,1049000,1048000,39
|
||||
20250401,103800,22939727500,1049000,1049000,1049000,1048000,9
|
||||
20250401,103700,22930290500,1049000,1048000,1049000,1048000,16
|
||||
20250401,103600,22913507500,1049000,1049000,1049000,1048000,19
|
||||
20250401,103500,22893583500,1049000,1049000,1049000,1048000,29
|
||||
20250401,103400,22863177500,1049000,1048000,1049000,1048000,28
|
||||
20250401,103300,22833811500,1048000,1047000,1048000,1047000,162
|
||||
20250401,103200,22664099500,1047000,1048000,1048000,1045000,246
|
||||
20250401,103100,22406710500,1047000,1048000,1049000,1047000,244
|
||||
20250401,103000,22150970500,1049000,1048000,1049000,1047000,153
|
||||
20250401,102900,21990635500,1048000,1048000,1048000,1047000,10
|
||||
20250401,102800,21980159500,1048000,1047000,1048000,1047000,35
|
||||
20250401,102700,21943493500,1047000,1047000,1048000,1047000,26
|
||||
20250401,102600,21916258500,1047000,1048000,1048000,1047000,9
|
||||
20250401,102500,21906832500,1048000,1047000,1048000,1047000,20
|
||||
20250401,102400,21885878500,1048000,1048000,1048000,1047000,13
|
||||
20250401,102300,21872255500,1047000,1048000,1048000,1047000,30
|
||||
20250401,102200,21840827500,1048000,1048000,1048000,1047000,26
|
||||
20250401,102100,21813588500,1047000,1050000,1050000,1047000,106
|
||||
20250401,102000,21702456500,1050000,1050000,1050000,1049000,25
|
||||
20250401,101900,21676214000,1050000,1050000,1050000,1049000,252
|
||||
20250401,101800,21411630000,1050000,1050000,1050000,1050000,7
|
||||
20250401,101700,21404280000,1050000,1051000,1051000,1049000,123
|
||||
20250401,101600,21275134000,1051000,1050000,1051000,1049000,112
|
||||
20250401,101500,21157535000,1050000,1048000,1050000,1048000,52
|
||||
20250401,101400,21103009000,1049000,1049000,1049000,1048000,23
|
||||
20250401,101300,21078892000,1049000,1050000,1050000,1048000,94
|
||||
20250401,101200,20980277000,1050000,1045000,1050000,1045000,272
|
||||
20250401,101100,20695370000,1046000,1045000,1046000,1045000,28
|
||||
20250401,101000,20666094000,1045000,1044000,1046000,1044000,37
|
||||
20250401,100900,20627433000,1045000,1043000,1046000,1043000,228
|
||||
20250401,100800,20389320000,1043000,1042000,1043000,1042000,35
|
||||
20250401,100700,20352837000,1042000,1042000,1043000,1042000,13
|
||||
20250401,100600,20339286000,1043000,1042000,1043000,1042000,48
|
||||
20250401,100500,20289252000,1043000,1043000,1043000,1042000,45
|
||||
20250401,100400,20242335000,1043000,1045000,1045000,1043000,124
|
||||
20250401,100300,20112910000,1045000,1046000,1046000,1045000,37
|
||||
20250401,100200,20074234000,1045000,1046000,1046000,1045000,388
|
||||
20250401,100100,19668499000,1047000,1048000,1049000,1046000,170
|
||||
20250401,100000,19490397000,1047000,1049000,1049000,1047000,171
|
||||
20250401,095900,19311247500,1049000,1049000,1050000,1048000,93
|
||||
20250401,095800,19213731500,1049000,1050000,1050000,1049000,82
|
||||
20250401,095700,19127688500,1049000,1049000,1049000,1047000,102
|
||||
20250401,095600,19020768500,1049000,1050000,1051000,1048000,104
|
||||
20250401,095500,18911602000,1050000,1049000,1050000,1048000,149
|
||||
20250401,095400,18755249000,1049000,1051000,1051000,1047000,350
|
||||
20250401,095300,18388257000,1051000,1050000,1051000,1050000,85
|
||||
20250401,095200,18298968000,1050000,1053000,1054000,1050000,140
|
||||
20250401,095100,18151703000,1053000,1056000,1056000,1053000,137
|
||||
20250401,095000,18007249000,1056000,1056000,1056000,1055000,85
|
||||
20250401,094900,17917521000,1055000,1056000,1056000,1055000,48
|
||||
20250401,094800,17866865000,1056000,1057000,1058000,1054000,142
|
||||
20250401,094700,17717012000,1057000,1056000,1059000,1056000,495
|
||||
20250401,094600,17193419000,1056000,1055000,1057000,1055000,125
|
||||
20250401,094500,17061464000,1056000,1054000,1057000,1052000,795
|
||||
20250401,094400,16222620000,1052000,1053000,1055000,1052000,281
|
||||
20250401,094300,15926600000,1055000,1050000,1055000,1050000,616
|
||||
20250401,094200,15278162000,1051000,1050000,1051000,1050000,179
|
||||
20250401,094100,15090075000,1050000,1050000,1051000,1049000,74
|
||||
20250401,094000,15012353000,1050000,1050000,1050000,1049000,48
|
||||
20250401,093900,14961968000,1049000,1052000,1052000,1049000,102
|
||||
20250401,093800,14854834000,1051000,1052000,1052000,1050000,84
|
||||
20250401,093700,14766551000,1052000,1051000,1052000,1051000,153
|
||||
20250401,093600,14605707000,1052000,1049000,1052000,1048000,158
|
||||
20250401,093500,14439814000,1048000,1050000,1050000,1048000,254
|
||||
20250401,093400,14173382000,1049000,1050000,1051000,1049000,111
|
||||
20250401,093300,14056842000,1051000,1050000,1051000,1048000,234
|
||||
20250401,093200,13811359000,1049000,1050000,1053000,1049000,480
|
||||
20250401,093100,13307198000,1050000,1053000,1054000,1050000,704
|
||||
20250401,093000,12567455000,1052000,1053000,1054000,1052000,260
|
||||
20250401,092900,12293708000,1052000,1052000,1053000,1051000,127
|
||||
20250401,092800,12160097000,1052000,1051000,1052000,1050000,121
|
||||
20250401,092700,12032925000,1052000,1050000,1052000,1050000,75
|
||||
20250401,092600,11954075000,1051000,1050000,1051000,1049000,121
|
||||
20250401,092500,11826992500,1050000,1051000,1051000,1049000,318
|
||||
20250401,092400,11493209500,1051000,1049000,1051000,1048000,195
|
||||
20250401,092300,11288626500,1049000,1051000,1052000,1048000,274
|
||||
20250401,092200,11001018000,1051000,1052000,1053000,1051000,227
|
||||
20250401,092100,10762306000,1053000,1055000,1056000,1052000,443
|
||||
20250401,092000,10295299000,1056000,1054000,1056000,1053000,554
|
||||
20250401,091900,9711122000,1053000,1051000,1055000,1051000,723
|
||||
20250401,091800,8949843000,1052000,1050000,1052000,1047000,320
|
||||
20250401,091700,8613881500,1050000,1051000,1052000,1050000,76
|
||||
20250401,091600,8534007500,1052000,1052000,1053000,1051000,266
|
||||
20250401,091500,8254250500,1052000,1048000,1053000,1046000,542
|
||||
20250401,091400,7685401500,1049000,1044000,1049000,1044000,504
|
||||
20250401,091300,7158253500,1043000,1042000,1045000,1041000,410
|
||||
20250401,091200,6730575500,1042000,1040000,1044000,1040000,198
|
||||
20250401,091100,6524339000,1040000,1040000,1045000,1039000,905
|
||||
20250401,091000,5581170000,1040000,1035000,1041000,1034000,622
|
||||
20250401,090900,4935328500,1035000,1033000,1035000,1033000,172
|
||||
20250401,090800,4757521000,1033000,1032000,1034000,1032000,308
|
||||
20250401,090700,4439453000,1032000,1034000,1034000,1032000,170
|
||||
20250401,090600,4263908000,1032000,1030000,1035000,1029000,387
|
||||
20250401,090500,3864758000,1029000,1028000,1030000,1027000,165
|
||||
20250401,090400,3695101000,1027000,1026000,1030000,1026000,274
|
||||
20250401,090300,3413426000,1027000,1025000,1027000,1025000,182
|
||||
20250401,090200,3226701000,1024000,1026000,1026000,1022000,282
|
||||
20250401,090100,2938035000,1025000,1028000,1028000,1021000,607
|
||||
20250401,090000,2316114000,1029000,1025000,1037000,1023000,2252
|
||||
|
Reference in New Issue
Block a user