Update 2025-04-01 4020 candle_min
This commit is contained in:
718
220100/min/candle-20250401.csv
Normal file
718
220100/min/candle-20250401.csv
Normal file
@@ -0,0 +1,718 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,205600,2043935050,21950,21950,21950,21950,1045
|
||||
20250401,205500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,205400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,205300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,205200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,205100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,205000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,204900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,204800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,204700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,204600,2043935050,21950,21950,21950,21950,0
|
||||
20250401,204500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,204400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,204300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,204200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,204100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,204000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,203900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,203800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,203700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,203600,2043935050,21950,21950,21950,21950,0
|
||||
20250401,203500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,203400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,203300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,203200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,203100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,203000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,202900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,202800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,202700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,202600,2043935050,21950,21950,21950,21950,1045
|
||||
20250401,202500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,202400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,202300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,202200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,202100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,202000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,201900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,201800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,201700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,201600,2043935050,21950,21950,21950,21950,0
|
||||
20250401,201500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,201400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,201300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,201200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,201100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,201000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,200900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,200800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,200700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,200600,2043935050,21950,21950,21950,21950,0
|
||||
20250401,200500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,200400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,200300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,200200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,200100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,200000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,195900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,195800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,195700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,195600,2043935050,21950,21950,21950,21950,1045
|
||||
20250401,195500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,195400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,195300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,195200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,195100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,195000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,194900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,194800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,194700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,194600,2043935050,21950,21950,21950,21950,0
|
||||
20250401,194500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,194400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,194300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,194200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,194100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,194000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,193900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,193800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,193700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,193600,2043935050,21950,21950,21950,21950,0
|
||||
20250401,193500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,193400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,193300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,193200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,193100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,193000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,192900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,192800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,192700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,192600,2043935050,21950,21950,21950,21950,1045
|
||||
20250401,192500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,192400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,192300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,192200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,192100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,192000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,191900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,191800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,191700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,191600,2043935050,21950,21950,21950,21950,0
|
||||
20250401,191500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,191400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,191300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,191200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,191100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,191000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,190900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,190800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,190700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,190600,2043935050,21950,21950,21950,21950,0
|
||||
20250401,190500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,190400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,190300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,190200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,190100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,190000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,185900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,185800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,185700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,185600,2043935050,21950,21950,21950,21950,1045
|
||||
20250401,185500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,185400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,185300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,185200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,185100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,185000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,184900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,184800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,184700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,184600,2043935050,21950,21950,21950,21950,0
|
||||
20250401,184500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,184400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,184300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,184200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,184100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,184000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,183900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,183800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,183700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,183600,2043935050,21950,21950,21950,21950,0
|
||||
20250401,183500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,183400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,183300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,183200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,183100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,183000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,182900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,182800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,182700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,182600,2043935050,21950,21950,21950,21950,1045
|
||||
20250401,182500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,182400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,182300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,182200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,182100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,182000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,181900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,181800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,181700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,181600,2043935050,21950,21950,21950,21950,0
|
||||
20250401,181500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,181400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,181300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,181200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,181100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,181000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,180900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,180800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,180700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,180600,2043935050,21950,21950,21950,21950,0
|
||||
20250401,180500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,180400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,180300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,180200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,180100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,180000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,175900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,175800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,175700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,175600,2043935050,21950,21950,21950,21950,1045
|
||||
20250401,175500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,175400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,175300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,175200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,175100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,175000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,174900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,174800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,174700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,174600,2043935050,21950,21950,21950,21950,0
|
||||
20250401,174500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,174400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,174300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,174200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,174100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,174000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,173900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,173800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,173700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,173600,2043935050,21950,21950,21950,21950,0
|
||||
20250401,173500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,173400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,173300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,173200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,173100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,173000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,172900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,172800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,172700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,172600,2043935050,21950,21950,21950,21950,1045
|
||||
20250401,172500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,172400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,172300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,172200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,172100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,172000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,171900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,171800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,171700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,171600,2043935050,21950,21950,21950,21950,0
|
||||
20250401,171500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,171400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,171300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,171200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,171100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,171000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,170900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,170800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,170700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,170600,2043935050,21950,21950,21950,21950,0
|
||||
20250401,170500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,170400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,170300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,170200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,170100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,170000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,165900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,165800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,165700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,165600,2043935050,21950,21950,21950,21950,1045
|
||||
20250401,165500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,165400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,165300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,165200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,165100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,165000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,164900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,164800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,164700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,164600,2043935050,21950,21950,21950,21950,0
|
||||
20250401,164500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,164400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,164300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,164200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,164100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,164000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,163900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,163800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,163700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,163600,2043935050,21950,21950,21950,21950,0
|
||||
20250401,163500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,163400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,163300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,163200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,163100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,163000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,162900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,162800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,162700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,162600,2043935050,21950,21950,21950,21950,1045
|
||||
20250401,162500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,162400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,162300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,162200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,162100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,162000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,161900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,161800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,161700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,161600,2043935050,21950,21950,21950,21950,0
|
||||
20250401,161500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,161400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,161300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,161200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,161100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,161000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,160900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,160800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,160700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,160600,2043935050,21950,21950,21950,21950,0
|
||||
20250401,160500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,160400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,160300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,160200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,160100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,160000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,155900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,155800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,155700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,155600,2043935050,21950,21950,21950,21950,1045
|
||||
20250401,155500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,155400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,155300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,155200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,155100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,155000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,154900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,154800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,154700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,154600,2043935050,21950,21950,21950,21950,0
|
||||
20250401,154500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,154400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,154300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,154200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,154100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,154000,2043935050,21950,21950,21950,21950,0
|
||||
20250401,153900,2043935050,21950,21950,21950,21950,0
|
||||
20250401,153800,2043935050,21950,21950,21950,21950,0
|
||||
20250401,153700,2043935050,21950,21950,21950,21950,0
|
||||
20250401,153600,2043935050,21950,21950,21950,21950,0
|
||||
20250401,153500,2043935050,21950,21950,21950,21950,0
|
||||
20250401,153400,2043935050,21950,21950,21950,21950,0
|
||||
20250401,153300,2043935050,21950,21950,21950,21950,0
|
||||
20250401,153200,2043935050,21950,21950,21950,21950,0
|
||||
20250401,153100,2043935050,21950,21950,21950,21950,0
|
||||
20250401,153000,2043935050,21950,21950,21950,21950,1045
|
||||
20250401,152900,2020997300,21950,21950,21950,21950,0
|
||||
20250401,152800,2020997300,21950,21950,21950,21950,0
|
||||
20250401,152700,2020997300,21950,21950,21950,21950,0
|
||||
20250401,152600,2020997300,21950,21950,21950,21950,0
|
||||
20250401,152500,2020997300,21950,21950,21950,21950,0
|
||||
20250401,152400,2020997300,21950,21950,21950,21950,0
|
||||
20250401,152300,2020997300,21950,21950,21950,21950,0
|
||||
20250401,152200,2020997300,21950,21950,21950,21950,0
|
||||
20250401,152100,2020997300,21950,21950,21950,21950,0
|
||||
20250401,152000,2020997300,21950,21950,21950,21950,0
|
||||
20250401,151900,2020997300,21950,22000,22000,21950,282
|
||||
20250401,151800,2014799450,21950,21950,21950,21950,294
|
||||
20250401,151700,2008346150,21950,21950,21950,21950,106
|
||||
20250401,151600,2006019450,21950,21950,21950,21950,648
|
||||
20250401,151500,1991795850,21950,21950,21950,21950,1243
|
||||
20250401,151400,1964512000,22000,22000,22000,22000,0
|
||||
20250401,151300,1964512000,22000,22000,22000,22000,0
|
||||
20250401,151200,1964512000,22000,22000,22000,22000,2
|
||||
20250401,151100,1964468000,22000,22000,22000,22000,0
|
||||
20250401,151000,1964468000,22000,21950,22000,21950,23
|
||||
20250401,150900,1963962850,21950,21950,21950,21950,9
|
||||
20250401,150800,1963765300,21950,21950,21950,21950,22
|
||||
20250401,150700,1963282400,22000,22000,22000,22000,11
|
||||
20250401,150600,1963040400,22000,22050,22050,22000,10
|
||||
20250401,150500,1962820150,22000,22000,22000,22000,101
|
||||
20250401,150400,1960598150,22000,22000,22000,22000,50
|
||||
20250401,150300,1959498150,22000,22000,22000,22000,10
|
||||
20250401,150200,1959278150,22000,21950,22000,21950,65
|
||||
20250401,150100,1957849150,22050,22000,22050,22000,34
|
||||
20250401,150000,1957100900,22050,22050,22050,22050,17
|
||||
20250401,145900,1956726050,22000,22000,22000,22000,41
|
||||
20250401,145800,1955824050,22000,22000,22000,22000,3
|
||||
20250401,145700,1955758050,22050,22050,22050,22050,0
|
||||
20250401,145600,1955758050,22050,22050,22050,22050,184
|
||||
20250401,145500,1951700850,21950,22000,22000,21950,97
|
||||
20250401,145400,1949566900,22050,22100,22100,22050,587
|
||||
20250401,145300,1936594300,22050,22000,22050,22000,1295
|
||||
20250401,145200,1908102700,22000,22000,22000,22000,80
|
||||
20250401,145100,1906342700,22000,22000,22000,22000,8
|
||||
20250401,145000,1906166700,22000,22000,22000,22000,2
|
||||
20250401,144900,1906122700,21950,21950,21950,21950,0
|
||||
20250401,144800,1906122700,21950,22000,22000,21950,590
|
||||
20250401,144700,1893172150,22000,22000,22000,22000,0
|
||||
20250401,144600,1893172150,22000,22000,22000,22000,10
|
||||
20250401,144500,1892952150,21950,22000,22000,21950,265
|
||||
20250401,144400,1887135350,21975,21975,21975,21975,0
|
||||
20250401,144300,1887135350,21975,22000,22000,21975,73
|
||||
20250401,144200,1885529400,22000,22000,22000,22000,5
|
||||
20250401,144100,1885419400,22050,22050,22050,22050,8
|
||||
20250401,144000,1885243000,22000,22000,22000,22000,0
|
||||
20250401,143900,1885243000,22000,22000,22000,22000,0
|
||||
20250401,143800,1885243000,22000,22000,22050,22000,493
|
||||
20250401,143700,1874394700,22100,22100,22100,22050,505
|
||||
20250401,143600,1863259200,22050,22100,22100,22050,464
|
||||
20250401,143500,1853027750,22100,22100,22100,22100,75
|
||||
20250401,143400,1851370250,22050,22050,22050,22050,143
|
||||
20250401,143300,1848217100,22100,22100,22100,22100,0
|
||||
20250401,143200,1848217100,22100,22100,22100,22100,38
|
||||
20250401,143100,1847377300,22100,22100,22100,22050,102
|
||||
20250401,143000,1845127550,22100,22100,22100,22100,1
|
||||
20250401,142900,1845105450,22050,22050,22050,22050,22
|
||||
20250401,142800,1844620350,22050,22050,22050,22050,0
|
||||
20250401,142700,1844620350,22050,22050,22050,22050,16
|
||||
20250401,142600,1844267550,22050,22050,22100,22000,1492
|
||||
20250401,142500,1811368350,22050,22000,22050,22000,170
|
||||
20250401,142400,1807624850,22050,22000,22050,22000,1496
|
||||
20250401,142300,1774712750,22050,22050,22050,22050,0
|
||||
20250401,142200,1774712750,22050,22050,22050,22050,0
|
||||
20250401,142100,1774712750,22050,22050,22050,22050,248
|
||||
20250401,142000,1769244350,22050,22050,22050,22050,8
|
||||
20250401,141900,1769067950,22100,22100,22100,22100,0
|
||||
20250401,141800,1769067950,22100,22100,22100,22100,0
|
||||
20250401,141700,1769067950,22100,22100,22100,22100,2
|
||||
20250401,141600,1769023750,22050,22100,22100,22000,109
|
||||
20250401,141500,1766620150,22100,22100,22100,22050,172
|
||||
20250401,141400,1762827250,22100,22100,22100,22100,20
|
||||
20250401,141300,1762385250,22100,22100,22100,22100,41
|
||||
20250401,141200,1761479150,22050,22050,22050,22050,20
|
||||
20250401,141100,1761038150,22050,22075,22100,22050,217
|
||||
20250401,141000,1756252925,22100,22100,22100,22100,69
|
||||
20250401,140900,1754728025,22100,22050,22100,22050,232
|
||||
20250401,140800,1749612375,22150,22150,22150,22150,0
|
||||
20250401,140700,1749612375,22150,22150,22150,22150,0
|
||||
20250401,140600,1749612375,22150,22150,22150,22050,7
|
||||
20250401,140500,1749457425,22150,22150,22150,22150,0
|
||||
20250401,140400,1749457425,22150,22050,22150,22050,201
|
||||
20250401,140300,1745025275,22200,22100,22200,22100,268
|
||||
20250401,140200,1739102375,22075,22075,22075,22075,0
|
||||
20250401,140100,1739102375,22075,22075,22075,22075,15
|
||||
20250401,140000,1738771250,22150,22150,22150,22150,0
|
||||
20250401,135900,1738771250,22150,22150,22150,22150,0
|
||||
20250401,135800,1738771250,22150,22100,22150,22100,907
|
||||
20250401,135700,1718725900,22150,22150,22150,22100,100
|
||||
20250401,135600,1716510950,22100,22150,22150,22100,6
|
||||
20250401,135500,1716378100,22150,22150,22150,22100,227
|
||||
20250401,135400,1711352800,22150,22150,22150,22150,2
|
||||
20250401,135300,1711308500,22150,22150,22150,22150,21
|
||||
20250401,135200,1710843350,22200,22200,22200,22200,0
|
||||
20250401,135100,1710843350,22200,22150,22200,22150,105
|
||||
20250401,135000,1708517350,22150,22150,22150,22150,0
|
||||
20250401,134900,1708517350,22150,22200,22200,22150,3
|
||||
20250401,134800,1708450800,22150,22200,22200,22100,272
|
||||
20250401,134700,1702437650,22200,22200,22200,22200,100
|
||||
20250401,134600,1700217650,22300,22300,22300,22300,5
|
||||
20250401,134500,1700106150,22300,22300,22300,22300,0
|
||||
20250401,134400,1700106150,22300,22250,22300,22250,5
|
||||
20250401,134300,1699994850,22300,22300,22300,22300,0
|
||||
20250401,134200,1699994850,22300,22300,22300,22300,5
|
||||
20250401,134100,1699883350,22300,22200,22300,22200,18
|
||||
20250401,134000,1699483000,22300,22300,22300,22300,0
|
||||
20250401,133900,1699483000,22300,22300,22300,22300,4
|
||||
20250401,133800,1699393800,22300,22300,22300,22300,2
|
||||
20250401,133700,1699349200,22300,22250,22350,22250,609
|
||||
20250401,133600,1685753450,22300,22300,22300,22300,6
|
||||
20250401,133500,1685619650,22250,22250,22250,22250,0
|
||||
20250401,133400,1685619650,22250,22150,22350,22150,1685
|
||||
20250401,133300,1648071000,22150,22100,22150,22100,265
|
||||
20250401,133200,1642213650,22200,22200,22200,22200,4
|
||||
20250401,133100,1642124850,22200,22200,22200,22200,9
|
||||
20250401,133000,1641925050,22150,22150,22200,22150,260
|
||||
20250401,132900,1636166000,22200,22200,22200,22200,72
|
||||
20250401,132800,1634567600,22200,22200,22200,22200,5
|
||||
20250401,132700,1634456600,22200,22150,22200,22150,3
|
||||
20250401,132600,1634390100,22250,22250,22250,22250,7
|
||||
20250401,132500,1634234350,22250,22200,22250,22200,11
|
||||
20250401,132400,1633990100,22250,22200,22250,22200,294
|
||||
20250401,132300,1627462950,22200,22200,22200,22200,0
|
||||
20250401,132200,1627462950,22200,22200,22200,22200,0
|
||||
20250401,132100,1627462950,22200,22150,22200,22150,9
|
||||
20250401,132000,1627263450,22150,22150,22150,22150,0
|
||||
20250401,131900,1627263450,22150,22150,22150,22150,0
|
||||
20250401,131800,1627263450,22150,22150,22150,22150,98
|
||||
20250401,131700,1625092750,22200,22200,22200,22200,0
|
||||
20250401,131600,1625092750,22200,22200,22200,22200,8
|
||||
20250401,131500,1624915150,22200,22200,22200,22150,17
|
||||
20250401,131400,1624538500,22150,22100,22150,22100,2
|
||||
20250401,131300,1624494250,22200,22200,22200,22200,0
|
||||
20250401,131200,1624494250,22200,22100,22200,21950,1357
|
||||
20250401,131100,1594510100,22050,22050,22100,22050,22
|
||||
20250401,131000,1594024750,22100,22050,22100,22050,13
|
||||
20250401,130900,1593738050,22050,22050,22050,22050,5
|
||||
20250401,130800,1593627800,22100,22100,22100,22050,3
|
||||
20250401,130700,1593561550,22050,22050,22050,22050,70
|
||||
20250401,130600,1592018050,21950,22050,22050,21950,276
|
||||
20250401,130500,1585939050,22000,22000,22000,22000,42
|
||||
20250401,130400,1585015050,22050,22050,22050,22050,0
|
||||
20250401,130300,1585015050,22050,22050,22050,22050,0
|
||||
20250401,130200,1585015050,22050,22000,22050,21950,577
|
||||
20250401,130100,1572299000,22000,22050,22050,22000,15
|
||||
20250401,130000,1571968500,22050,21950,22050,21950,325
|
||||
20250401,125900,1564802600,22000,22000,22000,22000,202
|
||||
20250401,125800,1560358600,22000,22000,22000,22000,0
|
||||
20250401,125700,1560358600,22000,22000,22000,22000,308
|
||||
20250401,125600,1553582600,21950,22050,22050,21950,164
|
||||
20250401,125500,1549972300,22050,22050,22050,21950,1595
|
||||
20250401,125400,1514830650,22000,22050,22050,22000,280
|
||||
20250401,125300,1508670400,22050,22050,22050,22050,243
|
||||
20250401,125200,1503312250,22100,22100,22100,22100,0
|
||||
20250401,125100,1503312250,22100,22100,22100,22100,10
|
||||
20250401,125000,1503091250,22100,22100,22100,22100,34
|
||||
20250401,124900,1502339850,22200,22150,22200,22150,6527
|
||||
20250401,124800,1357766750,22150,22150,22150,22150,75
|
||||
20250401,124700,1356105500,22200,22200,22200,22200,0
|
||||
20250401,124600,1356105500,22200,22200,22200,22200,9
|
||||
20250401,124500,1355905700,22200,22150,22200,22150,11
|
||||
20250401,124400,1355662000,22150,22200,22200,22150,185
|
||||
20250401,124300,1351564200,22200,22150,22200,22150,2
|
||||
20250401,124200,1351519850,22150,22150,22150,22150,866
|
||||
20250401,124100,1332337950,22200,22200,22200,22150,16
|
||||
20250401,124000,1331983000,22150,22225,22250,22150,2322
|
||||
20250401,123900,1280434975,22250,22250,22250,22250,0
|
||||
20250401,123800,1280434975,22250,22250,22250,22250,1
|
||||
20250401,123700,1280412725,22225,22225,22225,22225,27
|
||||
20250401,123600,1279812650,22250,22250,22250,22250,9
|
||||
20250401,123500,1279612400,22250,22250,22250,22250,1
|
||||
20250401,123400,1279590150,22225,22225,22225,22225,392
|
||||
20250401,123300,1270877950,22250,22250,22250,22250,0
|
||||
20250401,123200,1270877950,22250,22250,22250,22250,20
|
||||
20250401,123100,1270432950,22250,22250,22250,22200,12
|
||||
20250401,123000,1270166000,22250,22250,22250,22250,0
|
||||
20250401,122900,1270166000,22250,22250,22250,22250,0
|
||||
20250401,122800,1270166000,22250,22250,22250,22250,0
|
||||
20250401,122700,1270166000,22250,22250,22250,22250,0
|
||||
20250401,122600,1270166000,22250,22250,22250,22250,9
|
||||
20250401,122500,1269965750,22200,22200,22200,22200,0
|
||||
20250401,122400,1269965750,22200,22200,22200,22200,0
|
||||
20250401,122300,1269965750,22200,22200,22200,22200,5
|
||||
20250401,122200,1269854750,22200,22200,22200,22200,0
|
||||
20250401,122100,1269854750,22200,22250,22250,22200,28
|
||||
20250401,122000,1269232650,22200,22200,22200,22200,40
|
||||
20250401,121900,1268344650,22250,22250,22250,22250,0
|
||||
20250401,121800,1268344650,22250,22200,22300,22200,292
|
||||
20250401,121700,1261862000,22250,22300,22300,22250,12
|
||||
20250401,121600,1261594950,22300,22350,22350,22300,14
|
||||
20250401,121500,1261282300,22350,22350,22350,22350,0
|
||||
20250401,121400,1261282300,22350,22350,22350,22350,0
|
||||
20250401,121300,1261282300,22350,22300,22350,22300,5
|
||||
20250401,121200,1261170750,22300,22300,22300,22300,0
|
||||
20250401,121100,1261170750,22300,22350,22350,22300,32
|
||||
20250401,121000,1260456650,22350,22350,22350,22350,0
|
||||
20250401,120900,1260456650,22350,22300,22350,22300,517
|
||||
20250401,120800,1248927450,22300,22250,22300,22250,4
|
||||
20250401,120700,1248838400,22300,22300,22300,22300,1
|
||||
20250401,120600,1248816100,22300,22300,22300,22300,9
|
||||
20250401,120500,1248615400,22300,22300,22300,22300,0
|
||||
20250401,120400,1248615400,22300,22250,22300,22250,11
|
||||
20250401,120300,1248370600,22300,22300,22300,22300,0
|
||||
20250401,120200,1248370600,22300,22300,22300,22300,1
|
||||
20250401,120100,1248348300,22300,22300,22300,22250,276
|
||||
20250401,120000,1242201700,22300,22300,22300,22300,1
|
||||
20250401,115900,1242179400,22350,22350,22350,22350,0
|
||||
20250401,115800,1242179400,22350,22350,22350,22350,0
|
||||
20250401,115700,1242179400,22350,22300,22350,22300,304
|
||||
20250401,115600,1235400100,22300,22250,22300,22250,17
|
||||
20250401,115500,1235021800,22250,22250,22250,22250,3
|
||||
20250401,115400,1234955050,22250,22250,22250,22250,10
|
||||
20250401,115300,1234732550,22300,22300,22300,22300,0
|
||||
20250401,115200,1234732550,22300,22300,22300,22300,0
|
||||
20250401,115100,1234732550,22300,22300,22300,22300,11
|
||||
20250401,115000,1234487250,22300,22300,22300,22300,5
|
||||
20250401,114900,1234375750,22250,22300,22300,22250,757
|
||||
20250401,114800,1217505200,22350,22300,22350,22300,458
|
||||
20250401,114700,1207269250,22300,22350,22350,22300,137
|
||||
20250401,114600,1204207400,22350,22300,22350,22300,1306
|
||||
20250401,114500,1175083550,22300,22300,22300,22300,103
|
||||
20250401,114400,1172786650,22300,22300,22300,22250,179
|
||||
20250401,114300,1168799950,22250,22300,22300,22250,128
|
||||
20250401,114200,1165945600,22300,22300,22300,22300,12
|
||||
20250401,114100,1165678000,22250,22300,22300,22250,85
|
||||
20250401,114000,1163786500,22300,22250,22300,22250,297
|
||||
20250401,113900,1157177450,22200,22250,22250,22200,79
|
||||
20250401,113800,1155423600,22200,22200,22200,22200,0
|
||||
20250401,113700,1155423600,22200,22200,22200,22200,0
|
||||
20250401,113600,1155423600,22200,22200,22200,22200,1
|
||||
20250401,113500,1155401400,22300,22250,22300,22200,486
|
||||
20250401,113400,1144588950,22300,22300,22300,22300,0
|
||||
20250401,113300,1144588950,22300,22300,22300,22300,0
|
||||
20250401,113200,1144588950,22300,22250,22300,22250,701
|
||||
20250401,113100,1128976850,22200,22200,22200,22150,87
|
||||
20250401,113000,1127046450,22200,22200,22200,22150,62
|
||||
20250401,112900,1125672550,22150,22250,22250,22150,806
|
||||
20250401,112800,1107819550,22200,22250,22250,22200,299
|
||||
20250401,112700,1101176750,22250,22150,22250,22100,566
|
||||
20250401,112600,1088631800,22100,22150,22150,22100,270
|
||||
20250401,112500,1082664550,22150,22150,22150,22150,53
|
||||
20250401,112400,1081490600,22150,22150,22150,22150,6
|
||||
20250401,112300,1081357700,22100,22100,22100,22100,69
|
||||
20250401,112200,1079832800,22100,22100,22100,22100,26
|
||||
20250401,112100,1079258200,22100,22100,22100,22100,13
|
||||
20250401,112000,1078970900,22100,22100,22100,22100,11
|
||||
20250401,111900,1078727800,22150,22150,22150,22150,0
|
||||
20250401,111800,1078727800,22150,22150,22150,22150,0
|
||||
20250401,111700,1078727800,22150,22150,22150,22150,2
|
||||
20250401,111600,1078683500,22150,22150,22150,22150,0
|
||||
20250401,111500,1078683500,22150,22150,22150,22150,10
|
||||
20250401,111400,1078462000,22150,22100,22150,22100,745
|
||||
20250401,111300,1061997450,22000,22000,22000,22000,5
|
||||
20250401,111200,1061887450,22100,22050,22100,22050,2
|
||||
20250401,111100,1061843300,22050,22050,22050,22050,71
|
||||
20250401,111000,1060277750,22100,22150,22150,22050,120
|
||||
20250401,110900,1057630350,22150,22150,22150,22150,0
|
||||
20250401,110800,1057630350,22150,22100,22200,22100,134
|
||||
20250401,110700,1054668800,22200,22100,22200,22100,21
|
||||
20250401,110600,1054204600,22200,22200,22200,22200,2
|
||||
20250401,110500,1054160200,22200,22150,22200,22150,1586
|
||||
20250401,110400,1019028750,22150,22150,22150,22150,219
|
||||
20250401,110300,1014177900,22150,22200,22200,22150,233
|
||||
20250401,110200,1009016400,22200,22200,22200,22200,1
|
||||
20250401,110100,1008994200,22200,22150,22200,22150,1982
|
||||
20250401,110000,965076400,22150,22100,22150,22100,40
|
||||
20250401,105900,964191850,22100,22100,22100,22100,50
|
||||
20250401,105800,963086850,22100,22100,22100,22100,0
|
||||
20250401,105700,963086850,22100,22100,22100,22050,212
|
||||
20250401,105600,958402200,21850,22050,22100,21850,452
|
||||
20250401,105500,948457650,22050,22050,22050,22050,10
|
||||
20250401,105400,948237150,22050,22050,22050,21900,1632
|
||||
20250401,105300,912452450,22000,22100,22100,22000,964
|
||||
20250401,105200,891149850,22150,22100,22150,22100,19
|
||||
20250401,105100,890729850,22150,22100,22150,22100,15
|
||||
20250401,105000,890398300,22150,22100,22150,22050,1208
|
||||
20250401,104900,863709400,22100,22000,22100,22000,34
|
||||
20250401,104800,862959650,22050,22050,22050,22050,1
|
||||
20250401,104700,862937600,22100,22050,22100,22050,145
|
||||
20250401,104600,859740300,22050,22050,22050,22050,278
|
||||
20250401,104500,853610400,22050,22000,22050,21950,68
|
||||
20250401,104400,852115350,22000,22000,22000,22000,24
|
||||
20250401,104300,851587350,22050,22000,22050,22000,146
|
||||
20250401,104200,848375300,22000,22000,22000,22000,0
|
||||
20250401,104100,848375300,22000,21950,22000,21950,170
|
||||
20250401,104000,844643100,21950,21900,21950,21900,23
|
||||
20250401,103900,844138800,21950,21900,21950,21900,2
|
||||
20250401,103800,844094950,21950,21950,21950,21950,4
|
||||
20250401,103700,844007150,21950,21900,21950,21900,6
|
||||
20250401,103600,843875650,21900,21900,21900,21900,187
|
||||
20250401,103500,839780350,21950,21950,21950,21950,12
|
||||
20250401,103400,839516950,22000,22000,22000,21950,93
|
||||
20250401,103300,837475500,22050,22050,22050,22050,0
|
||||
20250401,103200,837475500,22050,22050,22050,22050,1
|
||||
20250401,103100,837453450,22000,22050,22050,22000,133
|
||||
20250401,103000,834527300,22050,22050,22050,22050,211
|
||||
20250401,102900,829874750,22050,22000,22050,22000,28
|
||||
20250401,102800,829258700,22050,22050,22050,22050,200
|
||||
20250401,102700,824848700,22050,22050,22050,22050,0
|
||||
20250401,102600,824848700,22050,22050,22050,22050,0
|
||||
20250401,102500,824848700,22050,22100,22100,22050,17
|
||||
20250401,102400,824473600,22100,22100,22100,22100,1
|
||||
20250401,102300,824451500,22100,22050,22100,22050,2
|
||||
20250401,102200,824407350,22100,22100,22100,22100,29
|
||||
20250401,102100,823766450,22100,22050,22100,22050,19
|
||||
20250401,102000,823347450,22100,22000,22100,22000,33
|
||||
20250401,101900,822619500,22100,22100,22100,22100,50
|
||||
20250401,101800,821514500,22100,22100,22100,22100,0
|
||||
20250401,101700,821514500,22100,22050,22100,22050,535
|
||||
20250401,101600,809716000,22050,22050,22050,22050,110
|
||||
20250401,101500,807290500,22050,21950,22050,21950,1489
|
||||
20250401,101400,774577800,21900,21900,21900,21900,412
|
||||
20250401,101300,765555000,21850,21850,21850,21850,230
|
||||
20250401,101200,760529500,21900,21800,21900,21800,237
|
||||
20250401,101100,755349550,21850,21800,21850,21750,50
|
||||
20250401,101000,754259400,21800,21800,21800,21750,17
|
||||
20250401,100900,753888950,21750,21750,21800,21750,48
|
||||
20250401,100800,752843250,21750,21700,21800,21700,148
|
||||
20250401,100700,749628550,21800,21800,21800,21800,0
|
||||
20250401,100600,749628550,21800,21700,21800,21700,66
|
||||
20250401,100500,748196250,21700,21700,21700,21700,12
|
||||
20250401,100400,747935850,21700,21650,21700,21650,13
|
||||
20250401,100300,747654350,21650,21650,21650,21600,9
|
||||
20250401,100200,747459600,21650,21650,21650,21650,1
|
||||
20250401,100100,747437950,21700,21650,21700,21650,97
|
||||
20250401,100000,745337850,21700,21700,21700,21700,14
|
||||
20250401,095900,745034050,21650,21750,21750,21650,48
|
||||
20250401,095800,743993150,21700,21700,21700,21700,41
|
||||
20250401,095700,743103450,21700,21750,21800,21700,365
|
||||
20250401,095600,735174750,21800,21800,21800,21800,142
|
||||
20250401,095500,732079150,21900,21850,21900,21850,80
|
||||
20250401,095400,730330500,21900,21900,21900,21900,2
|
||||
20250401,095300,730286700,21950,21900,21950,21850,17
|
||||
20250401,095200,729915000,21950,21900,21950,21850,240
|
||||
20250401,095100,724659000,21850,21850,21950,21800,1982
|
||||
20250401,095000,681334500,21850,21850,21850,21850,159
|
||||
20250401,094900,677860350,21850,21700,21850,21700,862
|
||||
20250401,094800,659082400,21750,21650,21750,21650,256
|
||||
20250401,094700,653528950,21650,21600,21650,21600,218
|
||||
20250401,094600,648820100,21550,21550,21550,21500,414
|
||||
20250401,094500,639906700,21550,21500,21550,21500,415
|
||||
20250401,094400,630983550,21500,21500,21500,21500,46
|
||||
20250401,094300,629994550,21500,21400,21500,21400,372
|
||||
20250401,094200,622033650,21450,21450,21500,21450,42
|
||||
20250401,094100,621132700,21500,21550,21550,21450,974
|
||||
20250401,094000,600239350,21550,21500,21550,21500,13
|
||||
20250401,093900,599959250,21550,21400,21550,21400,85
|
||||
20250401,093800,598129600,21550,21550,21600,21450,1199
|
||||
20250401,093700,572407850,21600,21600,21600,21600,1
|
||||
20250401,093600,572386250,21600,21450,21600,21450,377
|
||||
20250401,093500,564284950,21500,21550,21550,21450,220
|
||||
20250401,093400,559555700,21550,21550,21550,21500,196
|
||||
20250401,093300,555338450,21500,21500,21550,21500,1398
|
||||
20250401,093200,525279750,21600,21600,21600,21500,535
|
||||
20250401,093100,513750450,21600,21550,21600,21550,11
|
||||
20250401,093000,513513350,21600,21550,21600,21550,114
|
||||
20250401,092900,511055950,21550,21650,21650,21500,1313
|
||||
20250401,092800,482754200,21800,21800,21800,21800,1
|
||||
20250401,092700,482732400,21800,21600,22050,21600,2773
|
||||
20250401,092600,422326550,21600,21600,21600,21550,14
|
||||
20250401,092500,422024200,21550,21550,21600,21550,84
|
||||
20250401,092400,420213350,21600,21600,21600,21550,1353
|
||||
20250401,092300,390991100,21600,21650,21650,21600,205
|
||||
20250401,092200,386552900,21700,21600,21700,21600,1441
|
||||
20250401,092100,355427100,21650,21700,21700,21650,7
|
||||
20250401,092000,355275250,21700,21700,21700,21600,359
|
||||
20250401,091900,347504200,21750,21750,21750,21650,29
|
||||
20250401,091800,346876150,21700,21700,21750,21700,555
|
||||
20250401,091700,334832600,21750,21750,21750,21750,18
|
||||
20250401,091600,334441100,21750,21700,21750,21700,289
|
||||
20250401,091500,328169650,21700,21700,21750,21650,391
|
||||
20250401,091400,319686150,21750,21800,21800,21750,650
|
||||
20250401,091300,305548550,21750,21750,21750,21750,307
|
||||
20250401,091200,298871300,21700,21650,21750,21650,571
|
||||
20250401,091100,286480600,21750,21700,21750,21700,70
|
||||
20250401,091000,284961550,21700,21650,21700,21600,209
|
||||
20250401,090900,280431300,21650,21750,21750,21650,1191
|
||||
20250401,090800,254636950,21650,21550,21700,21550,1394
|
||||
20250401,090700,224457750,21600,21600,21650,21600,826
|
||||
20250401,090600,206616050,21600,21500,21600,21500,419
|
||||
20250401,090500,197569550,21500,21550,21600,21250,2197
|
||||
20250401,090400,150697300,21550,21600,21600,21500,106
|
||||
20250401,090300,148414550,21650,21450,21650,21400,952
|
||||
20250401,090200,127929200,21450,21550,21550,21400,811
|
||||
20250401,090100,110519800,21700,21950,21950,21700,1005
|
||||
20250401,090000,88526800,21750,21300,21950,21300,4146
|
||||
|
Reference in New Issue
Block a user