Update 2025-04-01 4020 candle_min
This commit is contained in:
743
304100/min/candle-20250401.csv
Normal file
743
304100/min/candle-20250401.csv
Normal file
@@ -0,0 +1,743 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,212100,3668877450,22550,22550,22550,22550,3524
|
||||
20250401,212000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,211900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,211800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,211700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,211600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,211500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,211400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,211300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,211200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,211100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,211000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,210900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,210800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,210700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,210600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,210500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,210400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,210300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,210200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,210100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,210000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,205900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,205800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,205700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,205600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,205500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,205400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,205300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,205200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,205100,3668877450,22550,22550,22550,22550,3524
|
||||
20250401,205000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,204900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,204800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,204700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,204600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,204500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,204400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,204300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,204200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,204100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,204000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,203900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,203800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,203700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,203600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,203500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,203400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,203300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,203200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,203100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,203000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,202900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,202800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,202700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,202600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,202500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,202400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,202300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,202200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,202100,3668877450,22550,22550,22550,22550,3524
|
||||
20250401,202000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,201900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,201800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,201700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,201600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,201500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,201400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,201300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,201200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,201100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,201000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,200900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,200800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,200700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,200600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,200500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,200400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,200300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,200200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,200100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,200000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,195900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,195800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,195700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,195600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,195500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,195400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,195300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,195200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,195100,3668877450,22550,22550,22550,22550,3524
|
||||
20250401,195000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,194900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,194800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,194700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,194600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,194500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,194400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,194300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,194200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,194100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,194000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,193900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,193800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,193700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,193600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,193500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,193400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,193300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,193200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,193100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,193000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,192900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,192800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,192700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,192600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,192500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,192400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,192300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,192200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,192100,3668877450,22550,22550,22550,22550,3524
|
||||
20250401,192000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,191900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,191800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,191700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,191600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,191500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,191400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,191300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,191200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,191100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,191000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,190900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,190800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,190700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,190600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,190500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,190400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,190300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,190200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,190100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,190000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,185900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,185800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,185700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,185600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,185500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,185400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,185300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,185200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,185100,3668877450,22550,22550,22550,22550,3524
|
||||
20250401,185000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,184900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,184800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,184700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,184600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,184500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,184400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,184300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,184200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,184100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,184000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,183900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,183800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,183700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,183600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,183500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,183400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,183300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,183200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,183100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,183000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,182900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,182800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,182700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,182600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,182500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,182400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,182300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,182200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,182100,3668877450,22550,22550,22550,22550,3524
|
||||
20250401,182000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,181900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,181800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,181700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,181600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,181500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,181400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,181300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,181200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,181100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,181000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,180900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,180800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,180700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,180600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,180500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,180400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,180300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,180200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,180100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,180000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,175900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,175800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,175700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,175600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,175500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,175400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,175300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,175200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,175100,3668877450,22550,22550,22550,22550,3524
|
||||
20250401,175000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,174900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,174800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,174700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,174600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,174500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,174400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,174300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,174200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,174100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,174000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,173900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,173800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,173700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,173600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,173500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,173400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,173300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,173200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,173100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,173000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,172900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,172800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,172700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,172600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,172500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,172400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,172300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,172200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,172100,3668877450,22550,22550,22550,22550,3524
|
||||
20250401,172000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,171900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,171800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,171700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,171600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,171500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,171400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,171300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,171200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,171100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,171000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,170900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,170800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,170700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,170600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,170500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,170400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,170300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,170200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,170100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,170000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,165900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,165800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,165700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,165600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,165500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,165400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,165300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,165200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,165100,3668877450,22550,22550,22550,22550,3524
|
||||
20250401,165000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,164900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,164800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,164700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,164600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,164500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,164400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,164300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,164200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,164100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,164000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,163900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,163800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,163700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,163600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,163500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,163400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,163300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,163200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,163100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,163000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,162900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,162800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,162700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,162600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,162500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,162400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,162300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,162200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,162100,3668877450,22550,22550,22550,22550,3524
|
||||
20250401,162000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,161900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,161800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,161700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,161600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,161500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,161400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,161300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,161200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,161100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,161000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,160900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,160800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,160700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,160600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,160500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,160400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,160300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,160200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,160100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,160000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,155900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,155800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,155700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,155600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,155500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,155400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,155300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,155200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,155100,3668877450,22550,22550,22550,22550,3524
|
||||
20250401,155000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,154900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,154800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,154700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,154600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,154500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,154400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,154300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,154200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,154100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,154000,3668877450,22550,22550,22550,22550,0
|
||||
20250401,153900,3668877450,22550,22550,22550,22550,0
|
||||
20250401,153800,3668877450,22550,22550,22550,22550,0
|
||||
20250401,153700,3668877450,22550,22550,22550,22550,0
|
||||
20250401,153600,3668877450,22550,22550,22550,22550,0
|
||||
20250401,153500,3668877450,22550,22550,22550,22550,0
|
||||
20250401,153400,3668877450,22550,22550,22550,22550,0
|
||||
20250401,153300,3668877450,22550,22550,22550,22550,0
|
||||
20250401,153200,3668877450,22550,22550,22550,22550,0
|
||||
20250401,153100,3668877450,22550,22550,22550,22550,0
|
||||
20250401,153000,3668877450,22550,22550,22550,22550,3524
|
||||
20250401,152900,3589411250,22400,22400,22400,22400,0
|
||||
20250401,152800,3589411250,22400,22400,22400,22400,0
|
||||
20250401,152700,3589411250,22400,22400,22400,22400,0
|
||||
20250401,152600,3589411250,22400,22400,22400,22400,0
|
||||
20250401,152500,3589411250,22400,22400,22400,22400,0
|
||||
20250401,152400,3589411250,22400,22400,22400,22400,0
|
||||
20250401,152300,3589411250,22400,22400,22400,22400,0
|
||||
20250401,152200,3589411250,22400,22400,22400,22400,0
|
||||
20250401,152100,3589411250,22400,22400,22400,22400,0
|
||||
20250401,152000,3589411250,22400,22400,22400,22400,0
|
||||
20250401,151900,3589411250,22400,22450,22500,22400,695
|
||||
20250401,151800,3573805900,22500,22750,22750,22500,406
|
||||
20250401,151700,3564654400,22600,22600,22750,22600,349
|
||||
20250401,151600,3556738900,22650,22650,22700,22600,449
|
||||
20250401,151500,3546574200,22650,22650,22650,22550,261
|
||||
20250401,151400,3540676750,22650,22700,22700,22650,369
|
||||
20250401,151300,3532314250,22650,22650,22700,22550,342
|
||||
20250401,151200,3524566350,22650,22600,22650,22500,302
|
||||
20250401,151100,3517751600,22550,22450,22650,22450,688
|
||||
20250401,151000,3502219050,22400,22450,22600,22400,1272
|
||||
20250401,150900,3473685850,22450,22750,22750,22450,2044
|
||||
20250401,150800,3427723700,22750,22800,22800,22650,1222
|
||||
20250401,150700,3399953550,22800,22750,22800,22700,306
|
||||
20250401,150600,3392990100,22750,22750,22800,22700,396
|
||||
20250401,150500,3383978350,22800,22750,22800,22700,833
|
||||
20250401,150400,3365033650,22800,22800,22800,22750,721
|
||||
20250401,150300,3348617100,22750,22800,22800,22750,169
|
||||
20250401,150200,3344763950,22800,22800,22800,22750,313
|
||||
20250401,150100,3337627650,22800,22800,22800,22800,655
|
||||
20250401,150000,3322693650,22750,22800,22850,22750,308
|
||||
20250401,145900,3315673050,22800,22800,22850,22800,291
|
||||
20250401,145800,3309036050,22800,22800,22850,22800,363
|
||||
20250401,145700,3300753450,22850,22800,22850,22750,265
|
||||
20250401,145600,3294709000,22800,22850,22850,22750,543
|
||||
20250401,145500,3282318250,22850,22850,22850,22800,447
|
||||
20250401,145400,3272122800,22850,22850,22850,22800,409
|
||||
20250401,145300,3262789700,22800,22800,22850,22700,1484
|
||||
20250401,145200,3228983350,22850,22850,22850,22800,247
|
||||
20250401,145100,3223345050,22800,22800,22850,22800,460
|
||||
20250401,145000,3212845650,22850,22800,22850,22800,434
|
||||
20250401,144900,3202945550,22800,22800,22850,22800,229
|
||||
20250401,144800,3197722900,22800,22850,22850,22800,1164
|
||||
20250401,144700,3171165200,22850,22750,22850,22700,3218
|
||||
20250401,144600,3097848350,22750,22700,22750,22700,399
|
||||
20250401,144500,3088781100,22650,22700,22700,22650,175
|
||||
20250401,144400,3084808700,22700,22700,22700,22700,592
|
||||
20250401,144300,3071370300,22700,22700,22700,22650,387
|
||||
20250401,144200,3062596650,22650,22650,22700,22650,49
|
||||
20250401,144100,3061485900,22650,22650,22750,22650,549
|
||||
20250401,144000,3049036150,22650,22650,22700,22650,228
|
||||
20250401,143900,3043866450,22650,22650,22700,22650,1686
|
||||
20250401,143800,3005670850,22650,22650,22700,22650,360
|
||||
20250401,143700,2997514100,22650,22700,22700,22600,728
|
||||
20250401,143600,2981039900,22700,22750,22750,22600,358
|
||||
20250401,143500,2972926800,22750,22700,22750,22700,317
|
||||
20250401,143400,2965717450,22750,22700,22750,22700,211
|
||||
20250401,143300,2960922200,22700,22700,22750,22700,157
|
||||
20250401,143200,2957355400,22700,22700,22750,22650,232
|
||||
20250401,143100,2952090600,22700,22700,22700,22650,360
|
||||
20250401,143000,2943921800,22700,22700,22700,22600,204
|
||||
20250401,142900,2939295250,22700,22700,22700,22700,187
|
||||
20250401,142800,2935050350,22700,22650,22750,22650,252
|
||||
20250401,142700,2929332750,22650,22650,22750,22650,283
|
||||
20250401,142600,2922911950,22700,22650,22700,22650,218
|
||||
20250401,142500,2917969050,22650,22650,22700,22650,200
|
||||
20250401,142400,2913434650,22650,22650,22650,22600,164
|
||||
20250401,142300,2909720700,22650,22600,22650,22600,210
|
||||
20250401,142200,2904966700,22650,22700,22700,22650,415
|
||||
20250401,142100,2895556200,22700,22700,22700,22650,250
|
||||
20250401,142000,2889881500,22700,22700,22700,22650,358
|
||||
20250401,141900,2881756750,22700,22700,22700,22650,161
|
||||
20250401,141800,2878102650,22700,22650,22700,22650,272
|
||||
20250401,141700,2871935500,22700,22700,22700,22650,292
|
||||
20250401,141600,2865307300,22650,22700,22750,22650,332
|
||||
20250401,141500,2857775300,22750,22750,22750,22650,270
|
||||
20250401,141400,2851638550,22550,22750,22750,22550,640
|
||||
20250401,141300,2837129150,22700,22700,22750,22700,239
|
||||
20250401,141200,2831699550,22750,22750,22750,22700,227
|
||||
20250401,141100,2826536300,22750,22700,22750,22700,375
|
||||
20250401,141000,2818006250,22700,22650,22750,22650,413
|
||||
20250401,140900,2808630800,22600,22650,22650,22600,433
|
||||
20250401,140800,2798829200,22650,22650,22700,22650,270
|
||||
20250401,140700,2792710550,22650,22700,22700,22600,454
|
||||
20250401,140600,2782423950,22700,22700,22700,22650,242
|
||||
20250401,140500,2776934750,22700,22700,22700,22650,175
|
||||
20250401,140400,2772962750,22700,22700,22750,22700,271
|
||||
20250401,140300,2766810750,22700,22700,22700,22650,562
|
||||
20250401,140200,2754066200,22700,22700,22700,22700,409
|
||||
20250401,140100,2744781900,22700,22650,22700,22650,144
|
||||
20250401,140000,2741513250,22700,22700,22700,22650,291
|
||||
20250401,135900,2734908150,22700,22650,22700,22650,232
|
||||
20250401,135800,2729642250,22650,22700,22700,22650,909
|
||||
20250401,135700,2709046600,22700,22800,22800,22650,622
|
||||
20250401,135600,2694930300,22800,22750,22800,22750,1066
|
||||
20250401,135500,2670628900,22750,22750,22800,22700,1596
|
||||
20250401,135400,2634333350,22750,22675,22800,22675,1684
|
||||
20250401,135300,2596021500,22700,22600,22700,22600,849
|
||||
20250401,135200,2576775950,22600,22600,22600,22550,266
|
||||
20250401,135100,2570765250,22600,22600,22650,22550,596
|
||||
20250401,135000,2557315750,22500,22600,22650,22500,378
|
||||
20250401,134900,2548783150,22500,22600,22600,22500,469
|
||||
20250401,134800,2538205150,22600,22550,22600,22550,216
|
||||
20250401,134700,2533327350,22550,22650,22650,22550,337
|
||||
20250401,134600,2525702750,22600,22550,22650,22550,168
|
||||
20250401,134500,2521900850,22600,22600,22600,22600,167
|
||||
20250401,134400,2518126650,22550,22500,22550,22500,584
|
||||
20250401,134300,2504972100,22500,22500,22550,22450,405
|
||||
20250401,134200,2495856900,22450,22450,22500,22300,261
|
||||
20250401,134100,2490004950,22450,22450,22500,22400,553
|
||||
20250401,134000,2477585500,22500,22500,22650,22200,1138
|
||||
20250401,133900,2452079450,22550,22500,22550,22400,421
|
||||
20250401,133800,2442606700,22500,22650,22650,22350,1655
|
||||
20250401,133700,2405318750,22650,22650,22700,22650,483
|
||||
20250401,133600,2394377900,22650,22700,22700,22600,657
|
||||
20250401,133500,2379484400,22700,22700,22750,22700,621
|
||||
20250401,133400,2365384400,22700,22600,22700,22550,667
|
||||
20250401,133300,2350277800,22600,22550,22650,22550,735
|
||||
20250401,133200,2333660350,22600,22550,22650,22550,602
|
||||
20250401,133100,2320067400,22600,22600,22650,22550,507
|
||||
20250401,133000,2308606450,22600,22600,22600,22350,1121
|
||||
20250401,132900,2283385950,22550,22550,22650,22350,2507
|
||||
20250401,132800,2227029450,22550,22600,22650,22450,4620
|
||||
20250401,132700,2122813450,22450,22450,22450,22450,0
|
||||
20250401,132600,2122813450,22450,22400,22450,22350,1488
|
||||
20250401,132500,2089453550,22400,22350,22400,22300,1469
|
||||
20250401,132400,2056616850,22350,22200,22350,22150,1233
|
||||
20250401,132300,2029171000,22200,22050,22200,22000,585
|
||||
20250401,132200,2016238450,22050,22150,22150,22000,268
|
||||
20250401,132100,2010309650,22100,22150,22150,22000,157
|
||||
20250401,132000,2006841950,22150,22150,22150,22000,295
|
||||
20250401,131900,2000330900,22000,22150,22150,22000,266
|
||||
20250401,131800,1994460050,22150,22000,22150,22000,2757
|
||||
20250401,131700,1933579100,21950,21950,22000,21950,460
|
||||
20250401,131600,1923477400,22000,21950,22000,21950,228
|
||||
20250401,131500,1918472250,22000,22000,22000,21950,229
|
||||
20250401,131400,1913443150,22000,22000,22000,22000,1113
|
||||
20250401,131300,1888957150,22000,22000,22000,21950,116
|
||||
20250401,131200,1886405250,21950,21950,22000,21950,104
|
||||
20250401,131100,1884118600,22000,21900,22000,21900,31
|
||||
20250401,131000,1883438600,21950,21850,21950,21850,1230
|
||||
20250401,130900,1856512100,21850,21850,21900,21850,137
|
||||
20250401,130800,1853512700,21850,21900,21900,21850,319
|
||||
20250401,130700,1846527900,21900,21850,21900,21850,189
|
||||
20250401,130600,1842393300,21900,21900,21950,21900,180
|
||||
20250401,130500,1838450750,21950,21900,21950,21900,62
|
||||
20250401,130400,1837090600,21900,21900,21900,21900,57
|
||||
20250401,130300,1835842300,22000,22000,22000,22000,20
|
||||
20250401,130200,1835402300,21950,21900,21950,21900,127
|
||||
20250401,130100,1832615000,21950,21950,21950,21950,61
|
||||
20250401,130000,1831276050,21950,21950,21950,21950,126
|
||||
20250401,125900,1828510350,21950,21950,21950,21950,0
|
||||
20250401,125800,1828510350,21950,21900,21950,21900,205
|
||||
20250401,125700,1824020250,21900,21900,21900,21850,98
|
||||
20250401,125600,1821874400,21900,21900,21900,21900,78
|
||||
20250401,125500,1820166200,21950,21950,22000,21950,128
|
||||
20250401,125400,1817356050,21950,21950,21950,21900,419
|
||||
20250401,125300,1808173950,22000,22000,22000,22000,13
|
||||
20250401,125200,1807887950,21950,21950,21950,21950,135
|
||||
20250401,125100,1804924700,21950,21950,21950,21950,110
|
||||
20250401,125000,1802510200,21950,22000,22000,21950,108
|
||||
20250401,124900,1800134650,22000,21950,22000,21950,40
|
||||
20250401,124800,1799254700,21950,22000,22000,21950,148
|
||||
20250401,124700,1795999100,22000,21950,22000,21950,503
|
||||
20250401,124600,1784957900,21950,21950,21950,21950,92
|
||||
20250401,124500,1782938500,21900,21950,21950,21900,362
|
||||
20250401,124400,1775000850,21950,21950,21950,21950,39
|
||||
20250401,124300,1774144800,21900,21950,21950,21900,152
|
||||
20250401,124200,1770808900,21950,21900,21950,21900,180
|
||||
20250401,124100,1766858600,21950,21950,21950,21950,50
|
||||
20250401,124000,1765761100,21950,21950,22000,21950,1175
|
||||
20250401,123900,1739966800,21950,21900,21950,21900,50
|
||||
20250401,123800,1738869800,21950,21950,21950,21900,183
|
||||
20250401,123700,1734853250,21950,21950,21950,21950,65
|
||||
20250401,123600,1733426500,21950,21950,21950,21950,0
|
||||
20250401,123500,1733426500,21950,21950,21950,21900,63
|
||||
20250401,123400,1732043750,21950,21950,21950,21950,49
|
||||
20250401,123300,1730968200,21900,21900,21900,21900,22
|
||||
20250401,123200,1730486400,21900,21950,21950,21900,642
|
||||
20250401,123100,1716421150,21900,21900,21900,21900,11
|
||||
20250401,123000,1716180250,21900,21950,21950,21900,22
|
||||
20250401,122900,1715697900,21900,21900,21950,21900,368
|
||||
20250401,122800,1707633800,21900,21900,21900,21900,216
|
||||
20250401,122700,1702903400,21900,21950,21950,21900,331
|
||||
20250401,122600,1695648200,21900,22000,22000,21900,192
|
||||
20250401,122500,1691431850,22000,21950,22000,21950,603
|
||||
20250401,122400,1678193850,21950,21950,21950,21900,162
|
||||
20250401,122300,1674642950,21950,21950,21950,21950,39
|
||||
20250401,122200,1673786900,21950,21950,21950,21950,67
|
||||
20250401,122100,1672316250,21950,21950,21950,21950,40
|
||||
20250401,122000,1671438250,21950,21950,21950,21950,57
|
||||
20250401,121900,1670187100,21950,21900,21950,21900,59
|
||||
20250401,121800,1668894450,21850,21850,21850,21850,105
|
||||
20250401,121700,1666600200,21850,21900,21950,21850,100
|
||||
20250401,121600,1664409250,21950,21950,21950,21900,142
|
||||
20250401,121500,1661294150,21950,21950,21950,21900,129
|
||||
20250401,121400,1658462750,21850,21900,21900,21850,562
|
||||
20250401,121300,1646155300,21900,21900,21900,21900,86
|
||||
20250401,121200,1644271900,21850,21850,21850,21850,1
|
||||
20250401,121100,1644250050,21900,21900,21900,21900,116
|
||||
20250401,121000,1641709650,21900,21900,21950,21900,41
|
||||
20250401,120900,1640811450,21900,21900,21900,21900,79
|
||||
20250401,120800,1639081350,21900,21850,21900,21850,210
|
||||
20250401,120700,1634490850,21900,21900,21900,21900,0
|
||||
20250401,120600,1634490850,21900,21900,21900,21900,104
|
||||
20250401,120500,1632213250,21850,21850,21850,21850,42
|
||||
20250401,120400,1631295550,21850,21900,21900,21850,30
|
||||
20250401,120300,1630639050,21900,21900,21900,21900,119
|
||||
20250401,120200,1628032950,21850,21850,21850,21850,7
|
||||
20250401,120100,1627880000,21950,21850,21950,21850,65
|
||||
20250401,120000,1626455750,21850,21800,21850,21800,459
|
||||
20250401,115900,1616447100,21850,21900,21900,21800,174
|
||||
20250401,115800,1612647750,21800,21800,21900,21800,300
|
||||
20250401,115700,1606093700,21800,21850,21850,21800,103
|
||||
20250401,115600,1603844100,21900,21850,21900,21850,225
|
||||
20250401,115500,1598924000,21800,21800,21800,21750,315
|
||||
20250401,115400,1592067900,21800,21900,21900,21800,312
|
||||
20250401,115300,1585255250,21950,21900,22000,21900,181
|
||||
20250401,115200,1581285500,21900,21950,21950,21850,1103
|
||||
20250401,115100,1557143900,21900,21950,21950,21900,439
|
||||
20250401,115000,1547515000,21950,21950,21950,21950,61
|
||||
20250401,114900,1546176050,21850,22000,22000,21850,409
|
||||
20250401,114800,1537201750,22000,22000,22000,22000,168
|
||||
20250401,114700,1533505750,21950,22000,22000,21950,139
|
||||
20250401,114600,1530451750,22000,21950,22100,21950,1019
|
||||
20250401,114500,1508016050,21950,22000,22000,21950,301
|
||||
20250401,114400,1501408100,22000,22000,22000,22000,92
|
||||
20250401,114300,1499384100,22000,22000,22000,21950,472
|
||||
20250401,114200,1489016500,21950,21950,21950,21950,200
|
||||
20250401,114100,1484626500,21950,21950,21950,21950,258
|
||||
20250401,114000,1478963400,21950,21950,21950,21900,507
|
||||
20250401,113900,1467849800,21950,21950,22000,21950,329
|
||||
20250401,113800,1460627000,21950,21950,22000,21900,529
|
||||
20250401,113700,1449026600,21950,21900,21950,21900,150
|
||||
20250401,113600,1445734850,21950,21900,21950,21900,544
|
||||
20250401,113500,1433814300,22000,21900,22000,21900,84
|
||||
20250401,113400,1431970900,21900,21850,21900,21850,278
|
||||
20250401,113300,1425883200,21850,21800,21950,21800,485
|
||||
20250401,113200,1415285200,21850,21900,21900,21850,339
|
||||
20250401,113100,1407878000,21900,22000,22000,21900,264
|
||||
20250401,113000,1402089600,21850,21950,22050,21850,1715
|
||||
20250401,112900,1364355050,21950,21900,22000,21900,1175
|
||||
20250401,112800,1338539600,21950,21850,21950,21850,1063
|
||||
20250401,112700,1315219650,21900,21750,22000,21750,1867
|
||||
20250401,112600,1274300850,21750,21700,21850,21700,1358
|
||||
20250401,112500,1244697300,21700,21700,21750,21700,268
|
||||
20250401,112400,1238880700,21650,21700,21800,21650,280
|
||||
20250401,112300,1232802650,21700,21750,21750,21700,142
|
||||
20250401,112200,1229715450,21800,21750,21800,21700,69
|
||||
20250401,112100,1228213050,21750,21750,21800,21700,542
|
||||
20250401,112000,1216415800,21750,21675,21850,21650,1141
|
||||
20250401,111900,1191618175,21650,21600,21650,21600,231
|
||||
20250401,111800,1186624525,21600,21650,21650,21600,134
|
||||
20250401,111700,1183729125,21650,21550,21650,21500,883
|
||||
20250401,111600,1164655925,21550,21600,21600,21550,697
|
||||
20250401,111500,1149601925,21600,21650,21700,21550,1463
|
||||
20250401,111400,1117943125,21650,21600,21650,21600,1189
|
||||
20250401,111300,1092230425,21550,21550,21650,21500,144
|
||||
20250401,111200,1089127075,21600,21500,21650,21400,1294
|
||||
20250401,111100,1061211475,21500,21500,21500,21500,89
|
||||
20250401,111000,1059297975,21400,21450,21500,21400,1241
|
||||
20250401,110900,1032632125,21400,21400,21450,21350,623
|
||||
20250401,110800,1019299475,21400,21350,21400,21350,473
|
||||
20250401,110700,1009181225,21400,21350,21450,21350,1080
|
||||
20250401,110600,986075150,21350,21300,21450,21300,2946
|
||||
20250401,110500,923132750,21300,21300,21300,21250,181
|
||||
20250401,110400,919277600,21300,21200,21350,21200,1336
|
||||
20250401,110300,890869400,21200,21300,21300,21200,215
|
||||
20250401,110200,886311300,21200,21200,21300,21100,1477
|
||||
20250401,110100,854997600,21150,21100,21150,21100,198
|
||||
20250401,110000,850813250,21100,21100,21150,21100,307
|
||||
20250401,105900,844321400,21100,21050,21100,21050,141
|
||||
20250401,105800,841350050,21050,21050,21050,21050,856
|
||||
20250401,105700,823331250,21050,21100,21100,21050,57
|
||||
20250401,105600,822128700,21000,21000,21000,21000,130
|
||||
20250401,105500,819398700,21000,21000,21050,21000,642
|
||||
20250401,105400,805888700,20950,21000,21000,20950,11
|
||||
20250401,105300,805658000,20950,20950,20950,20950,357
|
||||
20250401,105200,798178850,20950,21000,21000,20950,83
|
||||
20250401,105100,796435900,21000,20950,21000,20950,1062
|
||||
20250401,105000,774150000,20900,20950,20950,20900,6
|
||||
20250401,104900,774024350,20900,20850,20950,20850,1455
|
||||
20250401,104800,743620900,20850,20850,20850,20850,11
|
||||
20250401,104700,743391550,20750,20800,20800,20750,112
|
||||
20250401,104600,741062000,20850,20850,20850,20800,19
|
||||
20250401,104500,740666000,20850,20750,20850,20750,286
|
||||
20250401,104400,734722200,20800,20750,20800,20750,21
|
||||
20250401,104300,734286400,20750,20700,20750,20700,252
|
||||
20250401,104200,729064550,20700,20700,20700,20700,0
|
||||
20250401,104100,729064550,20700,20650,20700,20650,90
|
||||
20250401,104000,727206000,20700,20700,20700,20700,0
|
||||
20250401,103900,727206000,20700,20700,20700,20700,109
|
||||
20250401,103800,724949700,20750,20750,20750,20750,11
|
||||
20250401,103700,724721450,20750,20750,20750,20700,19
|
||||
20250401,103600,724327450,20700,20700,20700,20650,144
|
||||
20250401,103500,721347650,20800,20750,20800,20750,12
|
||||
20250401,103400,721098600,20800,20700,20800,20700,55
|
||||
20250401,103300,719959450,20750,20750,20750,20750,162
|
||||
20250401,103200,716597950,20800,20800,20800,20750,68
|
||||
20250401,103100,715186800,20750,20750,20750,20750,127
|
||||
20250401,103000,712551550,20750,20750,20750,20700,135
|
||||
20250401,102900,709751450,20750,20750,20750,20750,8
|
||||
20250401,102800,709585450,20750,20750,20750,20750,0
|
||||
20250401,102700,709585450,20750,20700,20750,20700,13
|
||||
20250401,102600,709316200,20750,20750,20750,20700,23
|
||||
20250401,102500,708840000,20700,20700,20700,20700,118
|
||||
20250401,102400,706397400,20700,20700,20700,20700,6
|
||||
20250401,102300,706273200,20700,20700,20700,20700,0
|
||||
20250401,102200,706273200,20700,20700,20700,20700,35
|
||||
20250401,102100,705548700,20700,20700,20700,20700,4
|
||||
20250401,102000,705465900,20700,20700,20700,20700,2
|
||||
20250401,101900,705424500,20700,20700,20700,20700,12
|
||||
20250401,101800,705176100,20700,20650,20700,20650,7
|
||||
20250401,101700,705031500,20700,20700,20700,20700,0
|
||||
20250401,101600,705031500,20700,20750,20800,20700,145
|
||||
20250401,101500,702026700,20750,20750,20750,20700,62
|
||||
20250401,101400,700743200,20800,20700,20800,20700,58
|
||||
20250401,101300,699541800,20750,20750,20750,20750,97
|
||||
20250401,101200,697529050,20750,20750,20750,20750,0
|
||||
20250401,101100,697529050,20750,20700,20800,20650,1210
|
||||
20250401,101000,672465950,20650,20700,20700,20650,11
|
||||
20250401,100900,672238750,20700,20700,20700,20700,117
|
||||
20250401,100800,669816850,20700,20700,20700,20700,10
|
||||
20250401,100700,669609850,20600,20700,20700,20600,12
|
||||
20250401,100600,669362450,20650,20650,20700,20650,251
|
||||
20250401,100500,664178450,20550,20650,20650,20550,232
|
||||
20250401,100400,659410650,20650,20600,20650,20550,168
|
||||
20250401,100300,655953050,20550,20500,20600,20500,497
|
||||
20250401,100200,645746300,20500,20400,20500,20400,375
|
||||
20250401,100100,638088900,20550,20500,20550,20350,1018
|
||||
20250401,100000,617356750,20550,20550,20550,20400,1404
|
||||
20250401,095900,588650050,20550,20550,20550,20550,0
|
||||
20250401,095800,588650050,20550,20550,20600,20400,1741
|
||||
20250401,095700,553039600,20550,20550,20550,20550,15
|
||||
20250401,095600,552731350,20550,20550,20550,20550,163
|
||||
20250401,095500,549381700,20550,20550,20550,20550,300
|
||||
20250401,095400,543216700,20550,20600,20600,20550,182
|
||||
20250401,095300,539473750,20650,20600,20650,20600,77
|
||||
20250401,095200,537887500,20600,20600,20600,20600,16
|
||||
20250401,095100,537557900,20600,20600,20600,20600,110
|
||||
20250401,095000,535291900,20600,20700,20700,20600,8
|
||||
20250401,094900,535126600,20650,20600,20650,20600,287
|
||||
20250401,094800,529213400,20600,20600,20600,20550,8
|
||||
20250401,094700,529048750,20550,20500,20600,20500,187
|
||||
20250401,094600,525206550,20500,20500,20500,20500,3
|
||||
20250401,094500,525145050,20500,20500,20500,20500,1009
|
||||
20250401,094400,504460550,20500,20500,20500,20450,165
|
||||
20250401,094300,501078150,20500,20450,20500,20450,259
|
||||
20250401,094200,495772000,20450,20500,20500,20400,1350
|
||||
20250401,094100,468161250,20500,20500,20500,20500,24
|
||||
20250401,094000,467669250,20500,20450,20500,20450,127
|
||||
20250401,093900,465067250,20500,20500,20550,20500,31
|
||||
20250401,093800,464430550,20500,20500,20500,20500,555
|
||||
20250401,093700,453053050,20500,20500,20500,20500,409
|
||||
20250401,093600,444668550,20500,20500,20550,20500,92
|
||||
20250401,093500,442782300,20500,20550,20550,20500,569
|
||||
20250401,093400,431110800,20550,20600,20600,20500,49
|
||||
20250401,093300,430104150,20550,20450,20700,20450,765
|
||||
20250401,093200,414395000,20500,20500,20550,20500,1217
|
||||
20250401,093100,389446350,20550,20550,20550,20500,375
|
||||
20250401,093000,381745850,20600,20600,20600,20600,3
|
||||
20250401,092900,381684050,20600,20650,20650,20600,1203
|
||||
20250401,092800,356902150,20650,20650,20650,20650,147
|
||||
20250401,092700,353866600,20650,20650,20650,20650,230
|
||||
20250401,092600,349117100,20700,20700,20700,20700,73
|
||||
20250401,092500,347606000,20700,20700,20700,20650,311
|
||||
20250401,092400,341175350,20650,20700,20700,20650,20
|
||||
20250401,092300,340762100,20650,20700,20700,20650,54
|
||||
20250401,092200,339646000,20750,20750,20800,20750,411
|
||||
20250401,092100,331117650,20700,20800,20800,20700,1021
|
||||
20250401,092000,309969600,20800,20800,20800,20800,486
|
||||
20250401,091900,299860800,20850,20850,20850,20800,334
|
||||
20250401,091800,292908950,20900,20850,20900,20850,277
|
||||
20250401,091700,287133300,20800,20850,20850,20800,52
|
||||
20250401,091600,286051650,20800,20850,20900,20800,353
|
||||
20250401,091500,278692600,20850,20900,20900,20800,309
|
||||
20250401,091400,272259950,20850,20900,20900,20850,557
|
||||
20250401,091300,260643850,20900,20900,20900,20900,13
|
||||
20250401,091200,260372150,20900,20950,20950,20900,201
|
||||
20250401,091100,256166250,20900,20850,20900,20850,649
|
||||
20250401,091000,242608250,20800,20800,20800,20800,501
|
||||
20250401,090900,232187450,20800,20850,20850,20800,720
|
||||
20250401,090800,217202200,20800,20850,20850,20800,246
|
||||
20250401,090700,212080000,20800,20800,20800,20700,964
|
||||
20250401,090600,192035200,20800,20750,20900,20750,269
|
||||
20250401,090500,186424200,20850,20900,20900,20850,4
|
||||
20250401,090400,186340750,20900,20750,20900,20700,1013
|
||||
20250401,090300,165288850,20800,20900,20900,20800,346
|
||||
20250401,090200,158059150,20900,20900,20900,20900,10
|
||||
20250401,090100,157850150,21000,20950,21000,20850,864
|
||||
20250401,090000,139784500,21100,20450,21250,20450,6752
|
||||
|
Reference in New Issue
Block a user