Update 2025-04-01 4020 candle_min
This commit is contained in:
721
226950/min/candle-20250401.csv
Normal file
721
226950/min/candle-20250401.csv
Normal file
@@ -0,0 +1,721 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,205900,14745877225,41050,41050,41050,41050,4671
|
||||
20250401,205800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,205700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,205600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,205500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,205400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,205300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,205200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,205100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,205000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,204900,14745877225,41050,41050,41050,41050,0
|
||||
20250401,204800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,204700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,204600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,204500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,204400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,204300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,204200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,204100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,204000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,203900,14745877225,41050,41050,41050,41050,0
|
||||
20250401,203800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,203700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,203600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,203500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,203400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,203300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,203200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,203100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,203000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,202900,14745877225,41050,41050,41050,41050,4671
|
||||
20250401,202800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,202700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,202600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,202500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,202400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,202300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,202200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,202100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,202000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,201900,14745877225,41050,41050,41050,41050,0
|
||||
20250401,201800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,201700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,201600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,201500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,201400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,201300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,201200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,201100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,201000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,200900,14745877225,41050,41050,41050,41050,0
|
||||
20250401,200800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,200700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,200600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,200500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,200400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,200300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,200200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,200100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,200000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,195900,14745877225,41050,41050,41050,41050,4671
|
||||
20250401,195800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,195700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,195600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,195500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,195400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,195300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,195200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,195100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,195000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,194900,14745877225,41050,41050,41050,41050,0
|
||||
20250401,194800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,194700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,194600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,194500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,194400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,194300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,194200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,194100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,194000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,193900,14745877225,41050,41050,41050,41050,0
|
||||
20250401,193800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,193700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,193600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,193500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,193400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,193300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,193200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,193100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,193000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,192900,14745877225,41050,41050,41050,41050,4671
|
||||
20250401,192800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,192700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,192600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,192500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,192400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,192300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,192200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,192100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,192000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,191900,14745877225,41050,41050,41050,41050,0
|
||||
20250401,191800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,191700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,191600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,191500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,191400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,191300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,191200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,191100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,191000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,190900,14745877225,41050,41050,41050,41050,0
|
||||
20250401,190800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,190700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,190600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,190500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,190400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,190300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,190200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,190100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,190000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,185900,14745877225,41050,41050,41050,41050,4671
|
||||
20250401,185800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,185700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,185600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,185500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,185400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,185300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,185200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,185100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,185000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,184900,14745877225,41050,41050,41050,41050,0
|
||||
20250401,184800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,184700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,184600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,184500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,184400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,184300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,184200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,184100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,184000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,183900,14745877225,41050,41050,41050,41050,0
|
||||
20250401,183800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,183700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,183600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,183500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,183400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,183300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,183200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,183100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,183000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,182900,14745877225,41050,41050,41050,41050,4671
|
||||
20250401,182800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,182700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,182600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,182500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,182400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,182300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,182200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,182100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,182000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,181900,14745877225,41050,41050,41050,41050,0
|
||||
20250401,181800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,181700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,181600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,181500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,181400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,181300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,181200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,181100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,181000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,180900,14745877225,41050,41050,41050,41050,0
|
||||
20250401,180800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,180700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,180600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,180500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,180400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,180300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,180200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,180100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,180000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,175900,14745877225,41050,41050,41050,41050,4671
|
||||
20250401,175800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,175700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,175600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,175500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,175400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,175300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,175200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,175100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,175000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,174900,14745877225,41050,41050,41050,41050,0
|
||||
20250401,174800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,174700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,174600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,174500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,174400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,174300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,174200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,174100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,174000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,173900,14745877225,41050,41050,41050,41050,0
|
||||
20250401,173800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,173700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,173600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,173500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,173400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,173300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,173200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,173100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,173000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,172900,14745877225,41050,41050,41050,41050,4671
|
||||
20250401,172800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,172700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,172600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,172500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,172400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,172300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,172200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,172100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,172000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,171900,14745877225,41050,41050,41050,41050,0
|
||||
20250401,171800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,171700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,171600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,171500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,171400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,171300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,171200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,171100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,171000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,170900,14745877225,41050,41050,41050,41050,0
|
||||
20250401,170800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,170700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,170600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,170500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,170400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,170300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,170200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,170100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,170000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,165900,14745877225,41050,41050,41050,41050,4671
|
||||
20250401,165800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,165700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,165600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,165500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,165400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,165300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,165200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,165100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,165000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,164900,14745877225,41050,41050,41050,41050,0
|
||||
20250401,164800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,164700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,164600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,164500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,164400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,164300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,164200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,164100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,164000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,163900,14745877225,41050,41050,41050,41050,0
|
||||
20250401,163800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,163700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,163600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,163500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,163400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,163300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,163200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,163100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,163000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,162900,14745877225,41050,41050,41050,41050,4671
|
||||
20250401,162800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,162700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,162600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,162500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,162400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,162300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,162200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,162100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,162000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,161900,14745877225,41050,41050,41050,41050,0
|
||||
20250401,161800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,161700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,161600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,161500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,161400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,161300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,161200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,161100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,161000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,160900,14745877225,41050,41050,41050,41050,0
|
||||
20250401,160800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,160700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,160600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,160500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,160400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,160300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,160200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,160100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,160000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,155900,14745877225,41050,41050,41050,41050,4671
|
||||
20250401,155800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,155700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,155600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,155500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,155400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,155300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,155200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,155100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,155000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,154900,14745877225,41050,41050,41050,41050,0
|
||||
20250401,154800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,154700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,154600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,154500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,154400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,154300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,154200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,154100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,154000,14745877225,41050,41050,41050,41050,0
|
||||
20250401,153900,14745877225,41050,41050,41050,41050,0
|
||||
20250401,153800,14745877225,41050,41050,41050,41050,0
|
||||
20250401,153700,14745877225,41050,41050,41050,41050,0
|
||||
20250401,153600,14745877225,41050,41050,41050,41050,0
|
||||
20250401,153500,14745877225,41050,41050,41050,41050,0
|
||||
20250401,153400,14745877225,41050,41050,41050,41050,0
|
||||
20250401,153300,14745877225,41050,41050,41050,41050,0
|
||||
20250401,153200,14745877225,41050,41050,41050,41050,0
|
||||
20250401,153100,14745877225,41050,41050,41050,41050,0
|
||||
20250401,153000,14745877225,41050,41050,41050,41050,4671
|
||||
20250401,152900,14554132675,41200,41200,41200,41200,0
|
||||
20250401,152800,14554132675,41200,41200,41200,41200,0
|
||||
20250401,152700,14554132675,41200,41200,41200,41200,0
|
||||
20250401,152600,14554132675,41200,41200,41200,41200,0
|
||||
20250401,152500,14554132675,41200,41200,41200,41200,0
|
||||
20250401,152400,14554132675,41200,41200,41200,41200,0
|
||||
20250401,152300,14554132675,41200,41200,41200,41200,0
|
||||
20250401,152200,14554132675,41200,41200,41200,41200,0
|
||||
20250401,152100,14554132675,41200,41200,41200,41200,0
|
||||
20250401,152000,14554132675,41200,41200,41200,41200,0
|
||||
20250401,151900,14554132675,41200,41150,41250,41100,1798
|
||||
20250401,151800,14480021675,41150,41200,41300,41050,4378
|
||||
20250401,151700,14299914150,41200,41150,41300,41150,5151
|
||||
20250401,151600,14087646800,41100,40950,41150,40900,9863
|
||||
20250401,151500,13682983700,40950,40700,41000,40700,5376
|
||||
20250401,151400,13463044250,40600,40650,40750,40600,1459
|
||||
20250401,151300,13403712650,40650,40550,40650,40550,1491
|
||||
20250401,151200,13343151750,40500,40500,40500,40450,1202
|
||||
20250401,151100,13294470800,40500,40500,40550,40450,814
|
||||
20250401,151000,13261481450,40500,40350,40500,40300,1570
|
||||
20250401,150900,13198022300,40300,40250,40300,40250,695
|
||||
20250401,150800,13170021600,40300,40150,40300,40150,728
|
||||
20250401,150700,13140748900,40100,40150,40150,40100,321
|
||||
20250401,150600,13127873700,40150,40200,40200,40100,274
|
||||
20250401,150500,13116875300,40200,40200,40200,40200,97
|
||||
20250401,150400,13112975900,40200,40250,40250,40200,182
|
||||
20250401,150300,13105656950,40250,40150,40250,40150,534
|
||||
20250401,150200,13084190400,40100,40100,40200,40100,755
|
||||
20250401,150100,13053884950,40150,40100,40150,39900,1094
|
||||
20250401,150000,13010071950,40050,40050,40100,40000,1126
|
||||
20250401,145900,12964959450,40050,40200,40200,40050,782
|
||||
20250401,145800,12933587200,40100,40250,40350,40100,4536
|
||||
20250401,145700,12751219550,40300,40350,40400,40250,256
|
||||
20250401,145600,12740901300,40300,40350,40450,40300,898
|
||||
20250401,145500,12704655750,40350,40200,40400,40150,1064
|
||||
20250401,145400,12661832700,40200,40200,40200,40150,530
|
||||
20250401,145300,12640543750,40250,40250,40300,40150,836
|
||||
20250401,145200,12606920800,40300,40350,40350,40250,338
|
||||
20250401,145100,12593299100,40350,40450,40450,40300,1092
|
||||
20250401,145000,12549253850,40400,40400,40450,40350,353
|
||||
20250401,144900,12535001100,40400,40400,40450,40350,374
|
||||
20250401,144800,12519901400,40450,40450,40500,40400,440
|
||||
20250401,144700,12502109100,40400,40450,40500,40400,344
|
||||
20250401,144600,12488195550,40500,40400,40550,40400,554
|
||||
20250401,144500,12465762550,40400,40500,40500,40400,1357
|
||||
20250401,144400,12410917200,40450,40450,40550,40400,673
|
||||
20250401,144300,12383680700,40500,40550,40550,40400,2297
|
||||
20250401,144200,12290703550,40500,40550,40550,40500,642
|
||||
20250401,144100,12264695550,40550,40600,40650,40500,494
|
||||
20250401,144000,12244651200,40600,40450,40600,40400,1536
|
||||
20250401,143900,12182494800,40450,40450,40450,40400,304
|
||||
20250401,143800,12170206150,40450,40400,40500,40400,488
|
||||
20250401,143700,12150473900,40450,40500,40500,40450,400
|
||||
20250401,143600,12134285050,40550,40500,40550,40450,349
|
||||
20250401,143500,12120150600,40550,40500,40550,40450,471
|
||||
20250401,143400,12101070950,40450,40550,40550,40450,1140
|
||||
20250401,143300,12054928200,40500,40550,40600,40500,606
|
||||
20250401,143200,12030367400,40550,40550,40600,40500,252
|
||||
20250401,143100,12020151400,40500,40550,40600,40500,422
|
||||
20250401,143000,12003043650,40550,40600,40600,40500,253
|
||||
20250401,142900,11992784600,40500,40550,40600,40500,402
|
||||
20250401,142800,11976494350,40600,40600,40600,40500,377
|
||||
20250401,142700,11961214350,40600,40600,40600,40500,351
|
||||
20250401,142600,11946980400,40600,40500,40600,40500,343
|
||||
20250401,142500,11933075050,40500,40500,40550,40450,785
|
||||
20250401,142400,11901298350,40550,40500,40550,40450,1105
|
||||
20250401,142300,11856547150,40500,40650,40650,40500,1483
|
||||
20250401,142200,11796383850,40600,40700,40700,40600,464
|
||||
20250401,142100,11777517375,40750,40800,40800,40700,1171
|
||||
20250401,142000,11729789175,40750,40900,40900,40750,1668
|
||||
20250401,141900,11661701275,40950,40950,40950,40850,3014
|
||||
20250401,141800,11538471725,40950,40950,40950,40900,1086
|
||||
20250401,141700,11494047325,40950,40900,40950,40900,252
|
||||
20250401,141600,11483730275,40950,40900,40950,40900,1328
|
||||
20250401,141500,11429384625,41000,40900,41050,40900,3353
|
||||
20250401,141400,11292019175,40900,40950,40950,40850,731
|
||||
20250401,141300,11262121425,40950,40950,40950,40900,447
|
||||
20250401,141200,11243833325,40950,40850,40950,40850,753
|
||||
20250401,141100,11213036625,40850,40900,40950,40850,369
|
||||
20250401,141000,11197948325,40850,40800,40950,40800,1928
|
||||
20250401,140900,11119155175,40800,40750,40800,40750,581
|
||||
20250401,140800,11095463125,40750,40750,40800,40750,904
|
||||
20250401,140700,11058622675,40750,40750,40750,40750,131
|
||||
20250401,140600,11053284425,40750,40800,40800,40700,750
|
||||
20250401,140500,11022742675,40800,40700,40800,40700,419
|
||||
20250401,140400,11005675325,40800,40750,40800,40700,312
|
||||
20250401,140300,10992956525,40750,40750,40800,40700,601
|
||||
20250401,140200,10968470375,40750,40750,40800,40700,359
|
||||
20250401,140100,10953846575,40750,40700,40800,40650,295
|
||||
20250401,140000,10941836925,40700,40750,40750,40650,696
|
||||
20250401,135900,10913531325,40700,40750,40800,40700,344
|
||||
20250401,135800,10899516925,40750,40750,40800,40700,246
|
||||
20250401,135700,10889494525,40750,40750,40750,40650,397
|
||||
20250401,135600,10873329025,40700,40750,40800,40650,451
|
||||
20250401,135500,10854981125,40750,40750,40800,40700,292
|
||||
20250401,135400,10843087575,40750,40700,40800,40550,339
|
||||
20250401,135300,10829293075,40700,40800,40800,40650,286
|
||||
20250401,135200,10817641275,40800,40800,40850,40700,402
|
||||
20250401,135100,10801246625,40800,40850,40900,40750,369
|
||||
20250401,135000,10786173675,40850,40600,40850,40600,1407
|
||||
20250401,134900,10728863025,40550,40500,40600,40500,469
|
||||
20250401,134800,10709850075,40500,40600,40675,40450,1791
|
||||
20250401,134700,10637206375,40600,40650,40700,40550,544
|
||||
20250401,134600,10615105975,40650,40800,40850,40600,635
|
||||
20250401,134500,10589254075,40750,40800,40850,40750,315
|
||||
20250401,134400,10576397875,40850,40850,40900,40750,413
|
||||
20250401,134300,10559530325,40900,40900,40950,40800,329
|
||||
20250401,134200,10546074375,40950,40900,40950,40900,400
|
||||
20250401,134100,10529707725,40850,40950,41000,40800,941
|
||||
20250401,134000,10491193275,40950,40800,40950,40800,1281
|
||||
20250401,133900,10438851950,40850,41000,41000,40750,2089
|
||||
20250401,133800,10353443800,41000,41000,41000,40900,1676
|
||||
20250401,133700,10284855750,41000,40800,41100,40800,11293
|
||||
20250401,133600,9822025600,40800,40800,40800,40700,966
|
||||
20250401,133500,9782638725,40750,40700,40800,40700,801
|
||||
20250401,133400,9749999625,40600,40450,40800,40450,2921
|
||||
20250401,133300,9631396925,40450,40600,40600,40450,1255
|
||||
20250401,133200,9580539925,40600,40450,40600,40450,2896
|
||||
20250401,133100,9463152975,40450,40400,40450,40350,1476
|
||||
20250401,133000,9403522275,40400,40300,40550,40250,5194
|
||||
20250401,132900,9193554725,40300,40150,40300,40150,3832
|
||||
20250401,132800,9039399275,40150,40150,40150,40100,286
|
||||
20250401,132700,9027920000,40150,40150,40200,40100,849
|
||||
20250401,132600,8993856900,40150,40150,40200,40100,1148
|
||||
20250401,132500,8947746000,40150,40150,40150,40150,110
|
||||
20250401,132400,8943329500,40150,40100,40150,40100,657
|
||||
20250401,132300,8916979050,40100,40100,40100,40050,190
|
||||
20250401,132200,8909361100,40150,40100,40150,40100,240
|
||||
20250401,132100,8899734500,40150,40200,40250,40100,1081
|
||||
20250401,132000,8856310000,40200,40100,40250,40100,2088
|
||||
20250401,131900,8772486300,40100,40050,40100,40050,348
|
||||
20250401,131800,8758546400,40050,40000,40050,40000,246
|
||||
20250401,131700,8748705550,40000,40000,40000,40000,168
|
||||
20250401,131600,8741985550,40050,40050,40050,40000,182
|
||||
20250401,131500,8734699250,40050,40000,40050,39950,231
|
||||
20250401,131400,8725461600,39950,39950,40000,39900,513
|
||||
20250401,131300,8704965800,39900,39800,39950,39800,232
|
||||
20250401,131200,8695710200,39900,39900,39900,39850,196
|
||||
20250401,131100,8687892500,39900,40000,40050,39900,918
|
||||
20250401,131000,8651216650,40000,40000,40050,39950,709
|
||||
20250401,130900,8622870800,39950,39950,39950,39850,360
|
||||
20250401,130800,8608492450,39950,39800,39950,39800,294
|
||||
20250401,130700,8596775350,39800,39800,39850,39800,181
|
||||
20250401,130600,8589569800,39800,39850,39850,39800,218
|
||||
20250401,130500,8580889950,39850,39850,39850,39800,468
|
||||
20250401,130400,8562252700,39850,39850,39850,39850,20
|
||||
20250401,130300,8561455700,39800,39800,39800,39800,75
|
||||
20250401,130200,8558470700,39800,39800,39800,39750,190
|
||||
20250401,130100,8550916700,39850,39750,39850,39750,288
|
||||
20250401,130000,8539455400,39750,39700,39800,39700,138
|
||||
20250401,125900,8533975000,39700,39800,39800,39700,493
|
||||
20250401,125800,8514389750,39850,39800,39850,39800,68
|
||||
20250401,125700,8511680100,39850,39750,39850,39700,1016
|
||||
20250401,125600,8471269350,39750,39800,39900,39750,492
|
||||
20250401,125500,8451691250,39750,40000,40000,39450,1806
|
||||
20250401,125400,8379875550,40050,40100,40100,40050,257
|
||||
20250401,125300,8369577450,40100,40200,40200,40050,3429
|
||||
20250401,125200,8232106525,40200,40250,40250,40150,415
|
||||
20250401,125100,8215422825,40250,40250,40350,40200,1310
|
||||
20250401,125000,8162688675,40200,40300,40350,40200,2781
|
||||
20250401,124900,8050607825,40300,40250,40300,40250,669
|
||||
20250401,124800,8023678925,40200,40150,40300,40150,1016
|
||||
20250401,124700,7982799675,40150,40100,40200,40100,2729
|
||||
20250401,124600,7873227675,40050,40100,40100,40050,66
|
||||
20250401,124500,7870581125,40050,40050,40050,40050,276
|
||||
20250401,124400,7859527325,40050,40050,40075,40050,123
|
||||
20250401,124300,7854600925,40050,40050,40100,40050,100
|
||||
20250401,124200,7850595675,40000,40050,40050,40000,281
|
||||
20250401,124100,7839354425,40050,40000,40050,40000,207
|
||||
20250401,124000,7831064475,40000,40000,40000,39950,583
|
||||
20250401,123900,7807747250,40050,40000,40100,40000,237
|
||||
20250401,123800,7798255225,40050,40100,40100,39975,887
|
||||
20250401,123700,7762757625,40100,40050,40100,39975,831
|
||||
20250401,123600,7729489950,40075,40050,40100,40050,86
|
||||
20250401,123500,7726042725,40050,40000,40050,40000,226
|
||||
20250401,123400,7716994125,40000,40050,40050,40000,391
|
||||
20250401,123300,7701337375,40100,40100,40100,40100,425
|
||||
20250401,123200,7684294875,40100,40100,40100,40050,757
|
||||
20250401,123100,7653944625,40100,40100,40100,40000,1414
|
||||
20250401,123000,7597326075,40100,39900,40100,39900,4358
|
||||
20250401,122900,7423073475,39900,39750,39900,39750,1573
|
||||
20250401,122800,7360421425,39725,39650,39750,39650,1842
|
||||
20250401,122700,7287326225,39600,39600,39650,39575,408
|
||||
20250401,122600,7271159450,39550,39550,39575,39550,274
|
||||
20250401,122500,7260322725,39550,39550,39550,39550,136
|
||||
20250401,122400,7254943925,39550,39600,39600,39550,18
|
||||
20250401,122300,7254231475,39600,39650,39650,39500,3062
|
||||
20250401,122200,7133244625,39650,39650,39700,39650,322
|
||||
20250401,122100,7120476875,39600,39700,39700,39600,362
|
||||
20250401,122000,7106130675,39700,39650,39750,39650,957
|
||||
20250401,121900,7068142175,39650,39700,39700,39650,6
|
||||
20250401,121800,7067904225,39700,39700,39700,39700,108
|
||||
20250401,121700,7063616625,39700,39700,39700,39650,442
|
||||
20250401,121600,7046069475,39700,39800,39800,39700,1163
|
||||
20250401,121500,6999821375,39800,39700,39800,39700,623
|
||||
20250401,121400,6975058875,39700,39650,39700,39650,1349
|
||||
20250401,121300,6921554950,39650,39600,39700,39600,1370
|
||||
20250401,121200,6867277600,39600,39550,39600,39550,417
|
||||
20250401,121100,6850764775,39575,39550,39600,39550,270
|
||||
20250401,121000,6840083250,39500,39500,39550,39500,26
|
||||
20250401,120900,6839055250,39550,39550,39550,39500,839
|
||||
20250401,120800,6805913300,39550,39550,39550,39550,46
|
||||
20250401,120700,6804094000,39500,39600,39600,39500,272
|
||||
20250401,120600,6793336000,39600,39600,39650,39550,1032
|
||||
20250401,120500,6752480400,39600,39600,39600,39600,6
|
||||
20250401,120400,6752242800,39600,39550,39600,39500,537
|
||||
20250401,120300,6731004500,39550,39550,39550,39500,494
|
||||
20250401,120200,6711466850,39500,39500,39500,39500,1
|
||||
20250401,120100,6711427350,39500,39550,39600,39500,63
|
||||
20250401,120000,6708934500,39550,39550,39550,39550,169
|
||||
20250401,115900,6702250550,39550,39550,39550,39550,26
|
||||
20250401,115800,6701222250,39500,39450,39500,39450,34
|
||||
20250401,115700,6699880900,39450,39450,39500,39450,264
|
||||
20250401,115600,6689455350,39450,39500,39550,39450,98
|
||||
20250401,115500,6685583650,39400,39350,39400,39350,273
|
||||
20250401,115400,6674831000,39300,39400,39400,39300,344
|
||||
20250401,115300,6661296150,39400,39400,39400,39350,51
|
||||
20250401,115200,6659288750,39400,39400,39400,39350,261
|
||||
20250401,115100,6649009700,39400,39400,39400,39400,109
|
||||
20250401,115000,6644715100,39350,39350,39350,39300,202
|
||||
20250401,114900,6636771150,39350,39300,39350,39300,590
|
||||
20250401,114800,6613562350,39300,39300,39300,39300,47
|
||||
20250401,114700,6611715250,39300,39300,39300,39300,1
|
||||
20250401,114600,6611675950,39300,39400,39400,39300,500
|
||||
20250401,114500,6592000200,39350,39300,39350,39300,104
|
||||
20250401,114400,6587911650,39300,39250,39300,39250,377
|
||||
20250401,114300,6573105700,39250,39250,39250,39250,1
|
||||
20250401,114200,6573066450,39250,39250,39350,39250,66
|
||||
20250401,114100,6570475600,39250,39400,39450,39250,562
|
||||
20250401,114000,6548401200,39400,39300,39400,39250,151
|
||||
20250401,113900,6542467300,39350,39300,39350,39250,450
|
||||
20250401,113800,6524765900,39300,39400,39400,39300,159
|
||||
20250401,113700,6518512350,39400,39400,39450,39400,292
|
||||
20250401,113600,6507007400,39400,39450,39450,39400,67
|
||||
20250401,113500,6504364700,39400,39400,39450,39350,413
|
||||
20250401,113400,6488102450,39400,39450,39450,39400,36
|
||||
20250401,113300,6486682550,39450,39450,39475,39400,236
|
||||
20250401,113200,6477379625,39450,39450,39450,39450,133
|
||||
20250401,113100,6472132775,39450,39600,39650,39450,1798
|
||||
20250401,113000,6401035275,39550,39550,39550,39550,10
|
||||
20250401,112900,6400639775,39600,39550,39600,39550,100
|
||||
20250401,112800,6396680275,39550,39500,39550,39500,102
|
||||
20250401,112700,6392646375,39500,39550,39550,39500,30
|
||||
20250401,112600,6391460225,39550,39550,39550,39550,26
|
||||
20250401,112500,6390431925,39550,39500,39550,39500,64
|
||||
20250401,112400,6387902225,39500,39450,39500,39450,211
|
||||
20250401,112300,6379570375,39450,39450,39450,39450,209
|
||||
20250401,112200,6371325325,39450,39450,39450,39450,10
|
||||
20250401,112100,6370930825,39450,39450,39500,39450,354
|
||||
20250401,112000,6356964575,39450,39450,39500,39400,781
|
||||
20250401,111900,6326162525,39450,39450,39500,39450,81
|
||||
20250401,111800,6322963325,39500,39500,39600,39500,557
|
||||
20250401,111700,6300961575,39500,39500,39500,39450,240
|
||||
20250401,111600,6291486575,39500,39500,39500,39500,9
|
||||
20250401,111500,6291131075,39500,39450,39500,39450,175
|
||||
20250401,111400,6284223375,39450,39450,39450,39450,285
|
||||
20250401,111300,6272980125,39500,39500,39550,39450,179
|
||||
20250401,111200,6265912175,39450,39500,39550,39450,623
|
||||
20250401,111100,6241329625,39450,39450,39500,39400,734
|
||||
20250401,111000,6212385175,39450,39450,39450,39400,73
|
||||
20250401,110900,6209506425,39400,39450,39500,39400,733
|
||||
20250401,110800,6180589425,39500,39550,39550,39450,156
|
||||
20250401,110700,6174424975,39600,39600,39650,39500,1244
|
||||
20250401,110600,6125273725,39600,39850,39850,39600,662
|
||||
20250401,110500,6098994625,39800,39750,39800,39750,1238
|
||||
20250401,110400,6049782375,39750,39750,39750,39750,336
|
||||
20250401,110300,6036426375,39800,39800,39800,39800,138
|
||||
20250401,110200,6030933975,39850,39800,39850,39750,3187
|
||||
20250401,110100,5904224675,39800,39900,39900,39800,400
|
||||
20250401,110000,5888293625,39900,39800,39900,39750,698
|
||||
20250401,105900,5860492275,39800,39750,39800,39700,217
|
||||
20250401,105800,5851862475,39750,39750,39800,39700,633
|
||||
20250401,105700,5826693375,39750,39750,39750,39750,310
|
||||
20250401,105600,5814370875,39700,39700,39750,39650,303
|
||||
20250401,105500,5802342275,39700,39650,39700,39650,229
|
||||
20250401,105400,5793260275,39650,39650,39700,39650,403
|
||||
20250401,105300,5777280025,39650,39650,39650,39600,854
|
||||
20250401,105200,5743449350,39650,39700,39750,39650,751
|
||||
20250401,105100,5713638250,39700,39700,39700,39600,1555
|
||||
20250401,105000,5651943300,39700,39550,39700,39550,1802
|
||||
20250401,104900,5580569100,39550,39600,39600,39500,409
|
||||
20250401,104800,5564396000,39600,39500,39600,39500,209
|
||||
20250401,104700,5556123700,39550,39600,39650,39500,573
|
||||
20250401,104600,5533436050,39600,39500,39600,39500,2047
|
||||
20250401,104500,5452553100,39500,39400,39500,39350,731
|
||||
20250401,104400,5423739650,39400,39400,39400,39400,175
|
||||
20250401,104300,5416844650,39400,39350,39400,39300,315
|
||||
20250401,104200,5404453850,39350,39350,39350,39300,145
|
||||
20250401,104100,5398751950,39400,39450,39500,39400,702
|
||||
20250401,104000,5371072075,39400,39300,39400,39300,600
|
||||
20250401,103900,5347455025,39300,39350,39350,39300,244
|
||||
20250401,103800,5337858525,39350,39350,39350,39300,183
|
||||
20250401,103700,5330657775,39350,39400,39400,39350,99
|
||||
20250401,103600,5326760775,39350,39400,39400,39350,125
|
||||
20250401,103500,5321836275,39400,39400,39400,39350,161
|
||||
20250401,103400,5315496875,39400,39350,39400,39350,154
|
||||
20250401,103300,5309429825,39350,39400,39400,39350,85
|
||||
20250401,103200,5306082025,39400,39350,39400,39350,1340
|
||||
20250401,103100,5253351025,39350,39300,39400,39300,475
|
||||
20250401,103000,5234664475,39300,39250,39400,39250,3519
|
||||
20250401,102900,5096365825,39200,39250,39250,39200,34
|
||||
20250401,102800,5095032975,39200,39200,39200,39200,60
|
||||
20250401,102700,5092680975,39200,39200,39200,39200,130
|
||||
20250401,102600,5087584975,39200,39300,39300,39100,1596
|
||||
20250401,102500,5025076475,39350,39300,39350,39150,116
|
||||
20250401,102400,5020522525,39300,39150,39300,39150,304
|
||||
20250401,102300,5008602625,39150,39150,39150,39100,306
|
||||
20250401,102200,4996625025,39150,39300,39300,39100,1161
|
||||
20250401,102100,4951133625,39300,39400,39400,39250,10
|
||||
20250401,102000,4950740175,39400,39350,39400,39200,477
|
||||
20250401,101900,4932006725,39350,39350,39350,39300,14
|
||||
20250401,101800,4931456075,39400,39450,39450,39350,180
|
||||
20250401,101700,4924365175,39500,39450,39550,39450,655
|
||||
20250401,101600,4898513875,39500,39550,39600,39450,702
|
||||
20250401,101500,4870748325,39550,39450,39550,39450,634
|
||||
20250401,101400,4845724975,39450,39450,39500,39400,348
|
||||
20250401,101300,4832002975,39450,39450,39500,39250,3148
|
||||
20250401,101200,4708325825,39450,39400,39550,39350,1141
|
||||
20250401,101100,4663290575,39400,39100,39400,39100,421
|
||||
20250401,101000,4646781475,39100,39050,39100,39000,326
|
||||
20250401,100900,4634049525,39050,38975,39050,38950,228
|
||||
20250401,100800,4625162475,39000,39000,39000,39000,120
|
||||
20250401,100700,4620482475,39000,39000,39000,39000,73
|
||||
20250401,100600,4617635475,39000,38950,39000,38950,243
|
||||
20250401,100500,4608159475,38950,38900,38950,38800,393
|
||||
20250401,100400,4592891675,38950,38900,38950,38800,1769
|
||||
20250401,100300,4524169375,38900,38900,38900,38850,138
|
||||
20250401,100200,4518802375,38900,38950,38950,38850,519
|
||||
20250401,100100,4498605975,38900,38950,38950,38900,313
|
||||
20250401,100000,4486420125,39000,38750,39000,38700,417
|
||||
20250401,095900,4470234725,38850,38850,38850,38700,1190
|
||||
20250401,095800,4424087825,38850,38900,38950,38800,681
|
||||
20250401,095700,4397604625,38900,39000,39000,38900,294
|
||||
20250401,095600,4386152975,39050,39200,39200,39000,1392
|
||||
20250401,095500,4331810825,39150,39250,39300,39150,2167
|
||||
20250401,095400,4246861375,39200,39200,39300,39100,306
|
||||
20250401,095300,4234864025,39200,39300,39350,39150,564
|
||||
20250401,095200,4212730725,39350,39450,39450,39350,259
|
||||
20250401,095100,4202534225,39450,39450,39450,39400,320
|
||||
20250401,095000,4189913725,39450,39450,39500,39400,327
|
||||
20250401,094900,4177009625,39450,39350,39450,39250,1309
|
||||
20250401,094800,4125444125,39350,39350,39400,39300,405
|
||||
20250401,094700,4109523725,39400,39350,39400,39350,261
|
||||
20250401,094600,4099249675,39350,39350,39400,39350,997
|
||||
20250401,094500,4060003825,39350,39300,39350,39300,539
|
||||
20250401,094400,4038803225,39300,39400,39450,39150,3459
|
||||
20250401,094300,3902928925,39400,39250,39400,39250,466
|
||||
20250401,094200,3884583825,39300,39100,39300,39050,1033
|
||||
20250401,094100,3844151825,39050,38950,39100,38950,452
|
||||
20250401,094000,3826522475,39000,38900,39000,38900,589
|
||||
20250401,093900,3803582325,38900,38900,38950,38850,511
|
||||
20250401,093800,3783706375,38900,38700,38900,38700,2327
|
||||
20250401,093700,3693491875,38750,38850,38850,38650,4359
|
||||
20250401,093600,3524607625,38850,38850,38950,38850,2096
|
||||
20250401,093500,3443102375,38900,38900,38900,38850,97
|
||||
20250401,093400,3439329275,38950,38950,38950,38850,1046
|
||||
20250401,093300,3398670525,38950,38900,39050,38900,532
|
||||
20250401,093200,3377939475,38900,38950,38950,38900,289
|
||||
20250401,093100,3366686125,39000,39050,39050,39000,445
|
||||
20250401,093000,3349323175,39050,38950,39100,38850,1114
|
||||
20250401,092900,3305925125,38900,39100,39100,38900,1097
|
||||
20250401,092800,3263106075,39150,39250,39300,39100,511
|
||||
20250401,092700,3243069775,39250,39250,39300,39200,842
|
||||
20250401,092600,3210014525,39250,39300,39300,39100,841
|
||||
20250401,092500,3177041075,39300,39250,39350,39250,1726
|
||||
20250401,092400,3109246175,39250,39300,39350,39250,1021
|
||||
20250401,092300,3069133725,39300,39400,39400,39300,667
|
||||
20250401,092200,3042898425,39350,39450,39450,39350,901
|
||||
20250401,092100,3007373275,39450,39550,39550,39400,601
|
||||
20250401,092000,2983647875,39550,39400,39550,39350,4399
|
||||
20250401,091900,2810103100,39400,39400,39500,39350,3240
|
||||
20250401,091800,2682485450,39400,39550,39550,39400,3048
|
||||
20250401,091700,2562324950,39650,39650,39650,39500,1424
|
||||
20250401,091600,2505932650,39600,39800,39850,39500,3275
|
||||
20250401,091500,2375897650,39800,39550,39850,39500,1341
|
||||
20250401,091400,2322718750,39650,39800,39800,39550,1342
|
||||
20250401,091300,2269489350,39850,39900,40100,39800,3467
|
||||
20250401,091200,2130967250,39950,39900,40000,39850,3817
|
||||
20250401,091100,1978564200,39950,39650,40050,39650,8336
|
||||
20250401,091000,1646116600,39650,39350,39800,39350,7698
|
||||
20250401,090900,1341358450,39350,39150,39450,39150,5952
|
||||
20250401,090800,1107605950,39100,38900,39100,38900,2298
|
||||
20250401,090700,1017949050,38900,38800,38900,38800,2069
|
||||
20250401,090600,937596250,38800,38750,38900,38700,1704
|
||||
20250401,090500,871461250,38700,38600,38800,38500,2395
|
||||
20250401,090400,778849700,38500,38500,38550,38400,1174
|
||||
20250401,090300,733698900,38500,38700,38700,38500,2470
|
||||
20250401,090200,638504400,38700,38850,38850,38650,1970
|
||||
20250401,090100,562110050,38850,38800,38950,38700,5771
|
||||
20250401,090000,337887750,38800,38800,38900,38550,8635
|
||||
|
Reference in New Issue
Block a user