Update 2025-04-01 4020 candle_min
This commit is contained in:
714
213420/min/candle-20250401.csv
Normal file
714
213420/min/candle-20250401.csv
Normal file
@@ -0,0 +1,714 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,205200,3388418325,27900,27900,27900,27900,2331
|
||||
20250401,205100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,205000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,204900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,204800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,204700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,204600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,204500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,204400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,204300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,204200,3388418325,27900,27900,27900,27900,0
|
||||
20250401,204100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,204000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,203900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,203800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,203700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,203600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,203500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,203400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,203300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,203200,3388418325,27900,27900,27900,27900,0
|
||||
20250401,203100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,203000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,202900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,202800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,202700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,202600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,202500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,202400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,202300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,202200,3388418325,27900,27900,27900,27900,2331
|
||||
20250401,202100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,202000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,201900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,201800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,201700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,201600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,201500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,201400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,201300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,201200,3388418325,27900,27900,27900,27900,0
|
||||
20250401,201100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,201000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,200900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,200800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,200700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,200600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,200500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,200400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,200300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,200200,3388418325,27900,27900,27900,27900,0
|
||||
20250401,200100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,200000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,195900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,195800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,195700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,195600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,195500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,195400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,195300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,195200,3388418325,27900,27900,27900,27900,2331
|
||||
20250401,195100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,195000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,194900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,194800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,194700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,194600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,194500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,194400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,194300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,194200,3388418325,27900,27900,27900,27900,0
|
||||
20250401,194100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,194000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,193900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,193800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,193700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,193600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,193500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,193400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,193300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,193200,3388418325,27900,27900,27900,27900,0
|
||||
20250401,193100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,193000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,192900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,192800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,192700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,192600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,192500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,192400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,192300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,192200,3388418325,27900,27900,27900,27900,2331
|
||||
20250401,192100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,192000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,191900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,191800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,191700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,191600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,191500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,191400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,191300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,191200,3388418325,27900,27900,27900,27900,0
|
||||
20250401,191100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,191000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,190900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,190800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,190700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,190600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,190500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,190400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,190300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,190200,3388418325,27900,27900,27900,27900,0
|
||||
20250401,190100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,190000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,185900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,185800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,185700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,185600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,185500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,185400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,185300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,185200,3388418325,27900,27900,27900,27900,2331
|
||||
20250401,185100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,185000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,184900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,184800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,184700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,184600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,184500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,184400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,184300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,184200,3388418325,27900,27900,27900,27900,0
|
||||
20250401,184100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,184000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,183900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,183800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,183700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,183600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,183500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,183400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,183300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,183200,3388418325,27900,27900,27900,27900,0
|
||||
20250401,183100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,183000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,182900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,182800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,182700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,182600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,182500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,182400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,182300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,182200,3388418325,27900,27900,27900,27900,2331
|
||||
20250401,182100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,182000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,181900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,181800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,181700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,181600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,181500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,181400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,181300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,181200,3388418325,27900,27900,27900,27900,0
|
||||
20250401,181100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,181000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,180900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,180800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,180700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,180600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,180500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,180400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,180300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,180200,3388418325,27900,27900,27900,27900,0
|
||||
20250401,180100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,180000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,175900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,175800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,175700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,175600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,175500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,175400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,175300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,175200,3388418325,27900,27900,27900,27900,2331
|
||||
20250401,175100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,175000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,174900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,174800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,174700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,174600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,174500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,174400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,174300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,174200,3388418325,27900,27900,27900,27900,0
|
||||
20250401,174100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,174000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,173900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,173800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,173700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,173600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,173500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,173400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,173300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,173200,3388418325,27900,27900,27900,27900,0
|
||||
20250401,173100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,173000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,172900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,172800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,172700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,172600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,172500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,172400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,172300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,172200,3388418325,27900,27900,27900,27900,2331
|
||||
20250401,172100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,172000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,171900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,171800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,171700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,171600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,171500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,171400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,171300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,171200,3388418325,27900,27900,27900,27900,0
|
||||
20250401,171100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,171000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,170900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,170800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,170700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,170600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,170500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,170400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,170300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,170200,3388418325,27900,27900,27900,27900,0
|
||||
20250401,170100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,170000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,165900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,165800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,165700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,165600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,165500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,165400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,165300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,165200,3388418325,27900,27900,27900,27900,2331
|
||||
20250401,165100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,165000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,164900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,164800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,164700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,164600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,164500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,164400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,164300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,164200,3388418325,27900,27900,27900,27900,0
|
||||
20250401,164100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,164000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,163900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,163800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,163700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,163600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,163500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,163400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,163300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,163200,3388418325,27900,27900,27900,27900,0
|
||||
20250401,163100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,163000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,162900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,162800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,162700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,162600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,162500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,162400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,162300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,162200,3388418325,27900,27900,27900,27900,2331
|
||||
20250401,162100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,162000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,161900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,161800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,161700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,161600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,161500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,161400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,161300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,161200,3388418325,27900,27900,27900,27900,0
|
||||
20250401,161100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,161000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,160900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,160800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,160700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,160600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,160500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,160400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,160300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,160200,3388418325,27900,27900,27900,27900,0
|
||||
20250401,160100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,160000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,155900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,155800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,155700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,155600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,155500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,155400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,155300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,155200,3388418325,27900,27900,27900,27900,2331
|
||||
20250401,155100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,155000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,154900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,154800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,154700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,154600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,154500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,154400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,154300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,154200,3388418325,27900,27900,27900,27900,0
|
||||
20250401,154100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,154000,3388418325,27900,27900,27900,27900,0
|
||||
20250401,153900,3388418325,27900,27900,27900,27900,0
|
||||
20250401,153800,3388418325,27900,27900,27900,27900,0
|
||||
20250401,153700,3388418325,27900,27900,27900,27900,0
|
||||
20250401,153600,3388418325,27900,27900,27900,27900,0
|
||||
20250401,153500,3388418325,27900,27900,27900,27900,0
|
||||
20250401,153400,3388418325,27900,27900,27900,27900,0
|
||||
20250401,153300,3388418325,27900,27900,27900,27900,0
|
||||
20250401,153200,3388418325,27900,27900,27900,27900,0
|
||||
20250401,153100,3388418325,27900,27900,27900,27900,0
|
||||
20250401,153000,3388418325,27900,27900,27900,27900,2331
|
||||
20250401,152900,3323383425,27850,27850,27850,27850,0
|
||||
20250401,152800,3323383425,27850,27850,27850,27850,0
|
||||
20250401,152700,3323383425,27850,27850,27850,27850,0
|
||||
20250401,152600,3323383425,27850,27850,27850,27850,0
|
||||
20250401,152500,3323383425,27850,27850,27850,27850,0
|
||||
20250401,152400,3323383425,27850,27850,27850,27850,0
|
||||
20250401,152300,3323383425,27850,27850,27850,27850,0
|
||||
20250401,152200,3323383425,27850,27850,27850,27850,0
|
||||
20250401,152100,3323383425,27850,27850,27850,27850,0
|
||||
20250401,152000,3323383425,27850,27850,27850,27850,0
|
||||
20250401,151900,3323383425,27850,27900,27900,27850,183
|
||||
20250401,151800,3318278925,27900,27900,27900,27850,180
|
||||
20250401,151700,3313258175,27900,27900,27900,27800,635
|
||||
20250401,151600,3295568475,27900,27900,27900,27850,191
|
||||
20250401,151500,3290240575,27900,27850,27900,27850,149
|
||||
20250401,151400,3286084425,27950,27900,27950,27850,642
|
||||
20250401,151300,3268171325,27850,27900,27900,27850,196
|
||||
20250401,151200,3262703975,27900,27900,27900,27850,162
|
||||
20250401,151100,3258185325,27850,27900,27900,27800,268
|
||||
20250401,151000,3250717125,27850,27850,27900,27800,218
|
||||
20250401,150900,3244644825,27800,27850,27900,27800,358
|
||||
20250401,150800,3234675425,27900,27850,27900,27800,265
|
||||
20250401,150700,3227292675,27850,27900,27900,27800,440
|
||||
20250401,150600,3215031425,27800,27800,27900,27800,129
|
||||
20250401,150500,3211435025,27850,27950,27950,27800,288
|
||||
20250401,150400,3203408775,27950,27950,27950,27850,123
|
||||
20250401,150300,3199973375,27850,27850,27950,27800,221
|
||||
20250401,150200,3193815025,27800,27850,27900,27800,118
|
||||
20250401,150100,3190529025,27900,27900,27900,27800,107
|
||||
20250401,150000,3187548125,27850,27900,27950,27800,864
|
||||
20250401,145900,3163449275,28000,27950,28000,27900,342
|
||||
20250401,145800,3153891725,27950,27950,27950,27900,202
|
||||
20250401,145700,3148250725,27900,27950,27950,27900,218
|
||||
20250401,145600,3142165525,27900,27950,27950,27900,108
|
||||
20250401,145500,3139147775,27900,27900,27950,27900,147
|
||||
20250401,145400,3135041525,27900,27950,27950,27850,222
|
||||
20250401,145300,3128847950,27950,27850,27950,27850,175
|
||||
20250401,145200,3123966200,27900,27950,27950,27850,539
|
||||
20250401,145100,3108933150,27950,27950,28000,27900,232
|
||||
20250401,145000,3102454950,27950,27950,27950,27900,204
|
||||
20250401,144900,3096755450,27950,27950,28000,27900,481
|
||||
20250401,144800,3083319600,27950,28000,28000,27900,219
|
||||
20250401,144700,3077201650,28000,27950,28000,27900,125
|
||||
20250401,144600,3073707350,27900,27950,28000,27900,177
|
||||
20250401,144500,3068759950,27900,27950,28000,27900,698
|
||||
20250401,144400,3049261550,27900,28000,28000,27900,230
|
||||
20250401,144300,3042832600,28000,27950,28000,27900,136
|
||||
20250401,144200,3039027050,27950,28000,28000,27900,264
|
||||
20250401,144100,3031647350,27950,27950,28000,27900,347
|
||||
20250401,144000,3021950550,27950,27900,27950,27900,217
|
||||
20250401,143900,3015892650,27900,27950,28000,27900,373
|
||||
20250401,143800,3005465950,27950,27900,28000,27900,143
|
||||
20250401,143700,3001466500,27950,27950,28000,27900,280
|
||||
20250401,143600,2993647950,27950,27900,28000,27900,68
|
||||
20250401,143500,2991747700,27900,27850,27950,27850,169
|
||||
20250401,143400,2987031750,27900,27900,27950,27850,152
|
||||
20250401,143300,2982795000,27950,27900,27950,27850,469
|
||||
20250401,143200,2969711500,27900,27900,27950,27850,59
|
||||
20250401,143100,2968064950,27900,27950,27950,27850,634
|
||||
20250401,143000,2950378400,27900,27950,27950,27900,150
|
||||
20250401,142900,2946188450,27950,27850,27950,27850,294
|
||||
20250401,142800,2937984700,27900,27900,27950,27850,401
|
||||
20250401,142700,2926799000,27950,27950,27950,27850,257
|
||||
20250401,142600,2919622100,27950,27900,27950,27900,103
|
||||
20250401,142500,2916745650,27950,27950,27950,27850,254
|
||||
20250401,142400,2909656600,27900,27950,27950,27850,115
|
||||
20250401,142300,2906446900,27900,27850,27900,27850,233
|
||||
20250401,142200,2899948550,27900,27950,27950,27850,280
|
||||
20250401,142100,2892139500,27950,27900,27950,27850,129
|
||||
20250401,142000,2888540250,27900,27850,27900,27850,257
|
||||
20250401,141900,2881375100,27850,27900,27900,27850,140
|
||||
20250401,141800,2877472150,27850,27850,27900,27850,143
|
||||
20250401,141700,2873485650,27900,27850,27900,27850,147
|
||||
20250401,141600,2869389350,27900,27850,27900,27850,251
|
||||
20250401,141500,2862389350,27900,27800,27900,27800,200
|
||||
20250401,141400,2856816550,27850,27900,27900,27850,428
|
||||
20250401,141300,2844892250,27900,27900,27900,27850,203
|
||||
20250401,141200,2839231650,27900,27900,27900,27850,110
|
||||
20250401,141100,2836163350,27850,27900,27900,27850,255
|
||||
20250401,141000,2829058200,27900,27900,27900,27850,158
|
||||
20250401,140900,2824652400,27900,27800,27900,27750,286
|
||||
20250401,140800,2816695200,27750,27750,27800,27700,372
|
||||
20250401,140700,2806372200,27650,27850,27900,27650,2926
|
||||
20250401,140600,2725048400,27900,27900,27950,27850,287
|
||||
20250401,140500,2717051350,27850,27900,27900,27850,257
|
||||
20250401,140400,2709888050,27900,27900,27900,27850,335
|
||||
20250401,140300,2700555300,27900,27900,27900,27850,156
|
||||
20250401,140200,2696207650,27900,27850,27900,27800,248
|
||||
20250401,140100,2689298350,27800,27800,27900,27800,104
|
||||
20250401,140000,2686403900,27850,27800,27850,27750,444
|
||||
20250401,135900,2674050800,27800,27850,27900,27800,230
|
||||
20250401,135800,2667644750,27850,27900,27900,27850,311
|
||||
20250401,135700,2658970700,27900,27900,27900,27850,272
|
||||
20250401,135600,2651390150,27900,27850,27900,27850,193
|
||||
20250401,135500,2646011200,27900,28000,28000,27850,761
|
||||
20250401,135400,2624759450,28000,28000,28000,27950,274
|
||||
20250401,135300,2617096750,27950,27950,28000,27950,111
|
||||
20250401,135200,2613990850,27950,27950,28000,27950,79
|
||||
20250401,135100,2611779600,28000,28000,28000,27950,211
|
||||
20250401,135000,2605879350,28000,28000,28000,27950,128
|
||||
20250401,134900,2602298650,27950,27900,28000,27900,165
|
||||
20250401,134800,2597686550,27950,27950,28000,27900,185
|
||||
20250401,134700,2592520100,27950,27900,27950,27850,320
|
||||
20250401,134600,2583581100,27850,27900,27900,27850,112
|
||||
20250401,134500,2580458550,27900,27900,27950,27850,124
|
||||
20250401,134400,2577000950,27900,27900,27900,27850,284
|
||||
20250401,134300,2569079650,27850,27850,27900,27850,110
|
||||
20250401,134200,2566014050,27900,27900,27900,27850,223
|
||||
20250401,134100,2559798700,27850,27900,27950,27850,195
|
||||
20250401,134000,2554360100,27950,27900,27950,27850,169
|
||||
20250401,133900,2549643300,27950,27950,28000,27850,594
|
||||
20250401,133800,2533046050,27950,28050,28050,27950,160
|
||||
20250401,133700,2528563850,28000,28050,28100,28000,702
|
||||
20250401,133600,2508885400,28000,28050,28050,28000,152
|
||||
20250401,133500,2504626700,28050,28000,28050,27950,368
|
||||
20250401,133400,2494320400,27950,27950,28000,27950,326
|
||||
20250401,133300,2485201800,27950,27950,28000,27950,240
|
||||
20250401,133200,2478484950,28000,27950,28000,27950,118
|
||||
20250401,133100,2475183000,28000,28000,28000,27950,215
|
||||
20250401,133000,2469169600,27950,28000,28000,27950,151
|
||||
20250401,132900,2464946000,28000,28000,28000,27950,92
|
||||
20250401,132800,2462371900,27950,28000,28000,27950,253
|
||||
20250401,132700,2455296950,27950,27950,28000,27950,71
|
||||
20250401,132600,2453310750,28000,28000,28000,27950,205
|
||||
20250401,132500,2447573500,27950,28000,28000,27950,245
|
||||
20250401,132400,2440722100,27950,27950,28000,27900,181
|
||||
20250401,132300,2435662650,27950,27850,27950,27850,231
|
||||
20250401,132200,2429215450,27900,27850,27900,27850,202
|
||||
20250401,132100,2423586900,27900,27900,27900,27850,72
|
||||
20250401,132000,2421578600,27850,27900,27950,27850,226
|
||||
20250401,131900,2415271950,27950,27950,28000,27900,641
|
||||
20250401,131800,2397354450,27950,27950,28000,27900,113
|
||||
20250401,131700,2394194850,27950,27950,27950,27900,160
|
||||
20250401,131600,2389728700,27900,27950,27950,27900,189
|
||||
20250401,131500,2384451400,27950,27850,27950,27850,333
|
||||
20250401,131400,2375162200,27850,27900,27900,27800,119
|
||||
20250401,131300,2371846650,27850,27850,27900,27850,207
|
||||
20250401,131200,2366077150,27900,27900,27900,27800,257
|
||||
20250401,131100,2358921100,27850,27800,27900,27800,426
|
||||
20250401,131000,2347058100,27800,27800,27900,27750,184
|
||||
20250401,130900,2341936450,27800,27800,27850,27750,147
|
||||
20250401,130800,2337852300,27800,27750,27800,27750,466
|
||||
20250401,130700,2324915350,27750,27800,27850,27750,131
|
||||
20250401,130600,2321271600,27800,27800,27850,27750,467
|
||||
20250401,130500,2308289400,27750,27750,27850,27750,221
|
||||
20250401,130400,2302152900,27800,27800,27850,27750,212
|
||||
20250401,130300,2296261050,27750,27750,27850,27750,132
|
||||
20250401,130200,2292593100,27750,27850,27850,27750,210
|
||||
20250401,130100,2286756700,27850,27850,27850,27800,72
|
||||
20250401,130000,2284752050,27800,27900,27950,27800,456
|
||||
20250401,125900,2272052150,27850,27900,27900,27850,167
|
||||
20250401,125800,2267398050,27850,27850,27900,27800,255
|
||||
20250401,125700,2260292875,27850,27900,27900,27850,127
|
||||
20250401,125600,2256753675,27850,27800,27850,27750,216
|
||||
20250401,125500,2250754075,27800,27800,27800,27750,183
|
||||
20250401,125400,2245667875,27800,27800,27850,27750,1777
|
||||
20250401,125300,2196274475,27850,27800,27850,27800,156
|
||||
20250401,125200,2191933875,27800,27850,27850,27800,96
|
||||
20250401,125100,2189262275,27800,27850,27850,27800,420
|
||||
20250401,125000,2177582975,27800,27850,27900,27800,75
|
||||
20250401,124900,2175494775,27900,27900,27900,27800,230
|
||||
20250401,124800,2169088375,27900,27850,27900,27800,193
|
||||
20250401,124700,2163711675,27900,27900,27900,27850,225
|
||||
20250401,124600,2157442225,27900,27950,27950,27750,2517
|
||||
20250401,124500,2087258475,27950,27950,27950,27900,218
|
||||
20250401,124400,2081173225,27900,27925,27950,27900,103
|
||||
20250401,124300,2078296400,27900,27925,27925,27900,84
|
||||
20250401,124200,2075951725,27925,27950,28000,27925,185
|
||||
20250401,124100,2070777725,27950,28000,28050,27950,273
|
||||
20250401,124000,2063136325,27950,27900,28000,27850,350
|
||||
20250401,123900,2053355275,27950,27950,27950,27900,162
|
||||
20250401,123800,2048830925,27900,27950,27950,27900,91
|
||||
20250401,123700,2046289275,27950,27900,27950,27900,122
|
||||
20250401,123600,2042882925,27900,27950,27950,27900,260
|
||||
20250401,123500,2035622275,27950,27950,27950,27900,135
|
||||
20250401,123400,2031851175,27950,27900,27950,27900,204
|
||||
20250401,123300,2026156225,27950,27900,27950,27900,298
|
||||
20250401,123200,2017840425,27900,27900,28000,27900,275
|
||||
20250401,123100,2010156575,27900,27900,27950,27850,437
|
||||
20250401,123000,1997961325,28000,27900,28000,27850,665
|
||||
20250401,122900,1979352725,27900,27900,27900,27850,114
|
||||
20250401,122800,1976174775,27850,27900,27950,27850,226
|
||||
20250401,122700,1969875675,27900,27900,27900,27850,71
|
||||
20250401,122600,1967895125,27900,27850,27950,27850,115
|
||||
20250401,122500,1964688075,27900,27900,27900,27850,327
|
||||
20250401,122400,1955573775,27850,27900,27900,27850,59
|
||||
20250401,122300,1953928025,27850,27900,28000,27850,217
|
||||
20250401,122200,1947874475,27900,27850,27950,27850,324
|
||||
20250401,122100,1938837375,27950,27850,27950,27850,116
|
||||
20250401,122000,1935601575,27900,27850,27900,27850,174
|
||||
20250401,121900,1930750475,27850,27900,27900,27850,96
|
||||
20250401,121800,1928075175,27900,27850,27950,27800,108
|
||||
20250401,121700,1925063775,27900,27850,27900,27850,72
|
||||
20250401,121600,1923056875,27850,28000,28000,27850,281
|
||||
20250401,121500,1915208725,27950,27900,28000,27900,324
|
||||
20250401,121400,1906151725,27950,27950,27950,27900,199
|
||||
20250401,121300,1900597275,27900,27850,27950,27850,580
|
||||
20250401,121200,1884408825,27900,27850,27900,27850,108
|
||||
20250401,121100,1881397475,27900,27900,27900,27800,273
|
||||
20250401,121000,1873788075,27900,27900,27950,27800,150
|
||||
20250401,120900,1869602725,27900,27900,28000,27800,2667
|
||||
20250401,120800,1794991825,27900,27850,27900,27850,223
|
||||
20250401,120700,1788777525,27850,27850,27900,27800,197
|
||||
20250401,120600,1783283675,27800,27850,27850,27800,104
|
||||
20250401,120500,1780388825,27850,27850,27850,27800,195
|
||||
20250401,120400,1774965225,27850,27850,27900,27800,223
|
||||
20250401,120300,1768754675,27850,27800,27900,27800,63
|
||||
20250401,120200,1767000275,27850,27850,27850,27800,190
|
||||
20250401,120100,1761715625,27800,27850,27900,27800,263
|
||||
20250401,120000,1754389425,27850,27850,27900,27800,110
|
||||
20250401,115900,1751325325,27850,27850,27900,27850,172
|
||||
20250401,115800,1746531325,27900,27800,27900,27800,136
|
||||
20250401,115700,1742740625,27850,27850,27850,27800,227
|
||||
20250401,115600,1736422175,27850,27850,27950,27800,535
|
||||
20250401,115500,1721513725,27850,27800,27850,27800,104
|
||||
20250401,115400,1718618825,27800,27850,27850,27800,223
|
||||
20250401,115300,1712415675,27850,27800,27850,27800,188
|
||||
20250401,115200,1707180775,27800,27900,27900,27800,199
|
||||
20250401,115100,1701637875,27900,27900,27900,27800,216
|
||||
20250401,115000,1695618975,27850,27850,27900,27800,126
|
||||
20250401,114900,1692108375,27800,27900,27900,27800,176
|
||||
20250401,114800,1687206575,27900,27900,27900,27800,268
|
||||
20250401,114700,1679743675,27900,27850,27900,27800,146
|
||||
20250401,114600,1675678525,27800,27850,27900,27800,372
|
||||
20250401,114500,1665316475,27850,27850,27850,27750,237
|
||||
20250401,114400,1658724425,27800,27850,27850,27750,116
|
||||
20250401,114300,1655498825,27800,27800,27800,27750,94
|
||||
20250401,114200,1652885975,27800,27850,27850,27750,608
|
||||
20250401,114100,1635962875,27850,27800,27850,27750,191
|
||||
20250401,114000,1630652375,27800,27750,27800,27750,171
|
||||
20250401,113900,1625902125,27750,27750,27850,27750,315
|
||||
20250401,113800,1617145925,27750,27750,27750,27700,130
|
||||
20250401,113700,1613540225,27700,27800,27800,27700,256
|
||||
20250401,113600,1606440675,27800,27800,27800,27750,77
|
||||
20250401,113500,1604302175,27750,27750,27800,27700,115
|
||||
20250401,113400,1601108875,27750,27750,27800,27700,181
|
||||
20250401,113300,1596088675,27800,27800,27800,27750,76
|
||||
20250401,113200,1593977275,27800,27800,27850,27750,128
|
||||
20250401,113100,1590419175,27800,27800,27850,27750,595
|
||||
20250401,113000,1573877675,27850,27850,27850,27800,128
|
||||
20250401,112900,1570316275,27800,27750,27800,27750,227
|
||||
20250401,112800,1564007125,27750,27800,27850,27700,327
|
||||
20250401,112700,1554921325,27800,27850,27850,27750,222
|
||||
20250401,112600,1548749375,27800,27750,27850,27700,412
|
||||
20250401,112500,1537297525,27700,27750,27750,27700,177
|
||||
20250401,112400,1532390475,27750,27650,27750,27650,400
|
||||
20250401,112300,1521312425,27650,27600,27650,27550,288
|
||||
20250401,112200,1513354775,27550,27600,27650,27550,489
|
||||
20250401,112100,1499858725,27550,27500,27550,27500,1095
|
||||
20250401,112000,1469693275,27500,27600,27600,27500,361
|
||||
20250401,111900,1459750175,27550,27550,27600,27500,419
|
||||
20250401,111800,1448205625,27500,27550,27550,27450,120
|
||||
20250401,111700,1444904375,27550,27500,27550,27450,244
|
||||
20250401,111600,1438198475,27550,27500,27600,27400,861
|
||||
20250401,111500,1414523075,27500,27400,27550,27400,2167
|
||||
20250401,111400,1354978275,27400,27350,27400,27300,803
|
||||
20250401,111300,1333019225,27350,27400,27400,27350,468
|
||||
20250401,111200,1320218625,27350,27400,27400,27350,53
|
||||
20250401,111100,1318768025,27350,27350,27450,27350,933
|
||||
20250401,111000,1293200575,27400,27375,27400,27300,95
|
||||
20250401,110900,1290600200,27300,27300,27400,27300,874
|
||||
20250401,110800,1266697950,27300,27350,27350,27300,177
|
||||
20250401,110700,1261864100,27300,27350,27350,27300,77
|
||||
20250401,110600,1259760850,27400,27350,27400,27300,201
|
||||
20250401,110500,1254264350,27350,27400,27400,27300,262
|
||||
20250401,110400,1247098100,27350,27350,27350,27300,457
|
||||
20250401,110300,1234600850,27400,27450,27450,27350,31
|
||||
20250401,110200,1233751450,27350,27350,27400,27350,1218
|
||||
20250401,110100,1200381700,27400,27400,27400,27350,44
|
||||
20250401,110000,1199177500,27400,27350,27400,27300,359
|
||||
20250401,105900,1189361150,27400,27350,27400,27350,192
|
||||
20250401,105800,1184109450,27300,27350,27350,27300,41
|
||||
20250401,105700,1182989600,27300,27350,27350,27300,328
|
||||
20250401,105600,1174019900,27350,27350,27350,27350,24
|
||||
20250401,105500,1173363500,27350,27400,27400,27350,150
|
||||
20250401,105400,1169256800,27350,27350,27350,27300,230
|
||||
20250401,105300,1162974450,27350,27250,27350,27200,880
|
||||
20250401,105200,1138950650,27250,27350,27350,27250,482
|
||||
20250401,105100,1125784700,27350,27350,27350,27300,862
|
||||
20250401,105000,1102216650,27300,27350,27350,27300,34
|
||||
20250401,104900,1101288150,27300,27300,27350,27300,41
|
||||
20250401,104800,1100168250,27300,27300,27300,27300,138
|
||||
20250401,104700,1096400850,27300,27350,27350,27300,194
|
||||
20250401,104600,1091098300,27300,27250,27350,27200,434
|
||||
20250401,104500,1079255600,27250,27300,27300,27200,661
|
||||
20250401,104400,1061217450,27250,27300,27300,27200,652
|
||||
20250401,104300,1043440700,27250,27100,27250,27100,646
|
||||
20250401,104200,1025861500,27100,27150,27200,27100,208
|
||||
20250401,104100,1020214550,27100,27200,27250,27100,288
|
||||
20250401,104000,1012385850,27200,27050,27200,27000,290
|
||||
20250401,103900,1004527900,27100,27050,27100,27050,91
|
||||
20250401,103800,1002063350,27050,27100,27100,27050,146
|
||||
20250401,103700,998108900,27100,27050,27100,27050,198
|
||||
20250401,103600,992748150,27100,27050,27100,27050,42
|
||||
20250401,103500,991610250,27100,27050,27100,27050,39
|
||||
20250401,103400,990553550,27100,27150,27150,27050,444
|
||||
20250401,103300,978519800,27150,27150,27150,27100,94
|
||||
20250401,103200,975967750,27100,27150,27250,27100,157
|
||||
20250401,103100,971705200,27100,27200,27200,27100,234
|
||||
20250401,103000,965351950,27150,27200,27200,27150,289
|
||||
20250401,102900,957496400,27200,27150,27200,27100,135
|
||||
20250401,102800,953830350,27100,27150,27150,27100,142
|
||||
20250401,102700,949975650,27150,27200,27250,27150,215
|
||||
20250401,102600,944123900,27150,27150,27200,27100,125
|
||||
20250401,102500,940729650,27150,27200,27200,27150,121
|
||||
20250401,102400,937441650,27200,27150,27250,27150,122
|
||||
20250401,102300,934122250,27150,27150,27150,27150,68
|
||||
20250401,102200,932276050,27150,27100,27150,27100,203
|
||||
20250401,102100,926764650,27150,27250,27250,27100,943
|
||||
20250401,102000,901131700,27200,27200,27250,27200,138
|
||||
20250401,101900,897378050,27200,27200,27250,27200,132
|
||||
20250401,101800,893782950,27200,27250,27250,27200,37
|
||||
20250401,101700,892776100,27200,27300,27300,27200,452
|
||||
20250401,101600,880468550,27300,27350,27350,27300,452
|
||||
20250401,101500,868108400,27300,27300,27350,27250,86
|
||||
20250401,101400,865760650,27350,27350,27350,27300,385
|
||||
20250401,101300,855231300,27350,27350,27350,27300,162
|
||||
20250401,101200,850800700,27300,27350,27350,27300,1051
|
||||
20250401,101100,822059800,27300,27200,27350,27200,2008
|
||||
20250401,101000,767332450,27150,27150,27200,27150,240
|
||||
20250401,100900,760806500,27150,27200,27200,27150,525
|
||||
20250401,100800,746530700,27150,27150,27200,27050,270
|
||||
20250401,100700,739208050,27150,27150,27150,27150,0
|
||||
20250401,100600,739208050,27150,27150,27200,27150,198
|
||||
20250401,100500,733824450,27200,27150,27250,27100,379
|
||||
20250401,100400,723523150,27150,27100,27200,27050,298
|
||||
20250401,100300,715440450,27100,27100,27100,27050,34
|
||||
20250401,100200,714519200,27050,27000,27050,27000,309
|
||||
20250401,100100,706163500,27000,26950,27050,26900,243
|
||||
20250401,100000,699607850,26800,26900,26900,26800,541
|
||||
20250401,095900,685072050,26950,26850,27000,26850,160
|
||||
20250401,095800,680763400,26850,26900,26900,26850,64
|
||||
20250401,095700,679044950,26900,26850,26900,26850,102
|
||||
20250401,095600,676305500,26850,26900,26950,26850,138
|
||||
20250401,095500,672594250,26900,26850,26900,26850,490
|
||||
20250401,095400,659425000,26850,26900,27000,26850,332
|
||||
20250401,095300,650489300,26850,26900,26900,26850,130
|
||||
20250401,095200,646995950,26850,26850,26900,26850,91
|
||||
20250401,095100,644550850,26900,26950,26950,26850,227
|
||||
20250401,095000,638439800,26900,26950,27000,26900,237
|
||||
20250401,094900,632054150,27000,26900,27000,26900,194
|
||||
20250401,094800,626828400,26950,26950,27000,26900,145
|
||||
20250401,094700,622919700,26950,26900,26950,26900,72
|
||||
20250401,094600,620982800,26950,26850,26950,26850,126
|
||||
20250401,094500,617595400,26900,26800,26900,26800,199
|
||||
20250401,094400,612253050,26850,26800,26850,26800,97
|
||||
20250401,094300,609653400,26800,26800,26800,26750,149
|
||||
20250401,094200,605662850,26800,26850,26850,26750,764
|
||||
20250401,094100,585189600,26850,26800,26850,26800,62
|
||||
20250401,094000,583527250,26800,26850,26900,26800,164
|
||||
20250401,093900,579127250,26850,26850,26900,26800,117
|
||||
20250401,093800,575985900,26900,26800,26900,26800,229
|
||||
20250401,093700,569839100,26850,26800,26900,26750,1404
|
||||
20250401,093600,532170900,26850,26850,26900,26850,403
|
||||
20250401,093500,521350050,26850,26900,26950,26850,1418
|
||||
20250401,093400,483180450,26900,27000,27000,26900,1853
|
||||
20250401,093300,433202300,27050,27050,27150,27000,639
|
||||
20250401,093200,415899700,27100,27100,27150,27000,2514
|
||||
20250401,093100,347759350,27150,27100,27200,27100,184
|
||||
20250401,093000,342765850,27150,27250,27250,27050,735
|
||||
20250401,092900,322819200,27250,27150,27250,27150,61
|
||||
20250401,092800,321158950,27150,27250,27250,27150,308
|
||||
20250401,092700,312773350,27200,27250,27250,27150,66
|
||||
20250401,092600,310976000,27250,27250,27250,27150,87
|
||||
20250401,092500,308605800,27200,27150,27300,27150,189
|
||||
20250401,092400,303462450,27150,27300,27300,27150,396
|
||||
20250401,092300,292688450,27200,27200,27300,27200,93
|
||||
20250401,092200,290153400,27250,27250,27250,27200,86
|
||||
20250401,092100,287810150,27200,27300,27300,27200,56
|
||||
20250401,092000,286283050,27200,27350,27350,27200,320
|
||||
20250401,091900,277551950,27300,27300,27350,27300,106
|
||||
20250401,091800,274655400,27300,27350,27350,27300,192
|
||||
20250401,091700,269405550,27300,27250,27350,27200,179
|
||||
20250401,091600,264522050,27250,27300,27300,27150,989
|
||||
20250401,091500,237599300,27300,27300,27300,27250,81
|
||||
20250401,091400,235388450,27250,27300,27300,27250,48
|
||||
20250401,091300,234078200,27250,27250,27350,27250,234
|
||||
20250401,091200,227691600,27250,27300,27350,27250,488
|
||||
20250401,091100,214367200,27350,27350,27350,27300,484
|
||||
20250401,091000,201132400,27300,27350,27400,27300,248
|
||||
20250401,090900,194351450,27300,27350,27400,27250,1083
|
||||
20250401,090800,164733050,27350,27250,27350,27250,910
|
||||
20250401,090700,139907650,27200,27250,27250,27200,103
|
||||
20250401,090600,137101550,27250,27150,27250,27150,52
|
||||
20250401,090500,135684950,27250,27150,27250,27150,75
|
||||
20250401,090400,133642100,27150,27150,27200,27100,223
|
||||
20250401,090300,127588050,27100,27150,27150,27000,205
|
||||
20250401,090200,122041350,27050,27100,27200,27050,1015
|
||||
20250401,090100,94542300,27100,27400,27400,27100,1587
|
||||
20250401,090000,51430300,27250,27200,27500,27200,1888
|
||||
|
Reference in New Issue
Block a user