Update 2025-04-01 4020 candle_min
This commit is contained in:
748
322000/min/candle-20250401.csv
Normal file
748
322000/min/candle-20250401.csv
Normal file
@@ -0,0 +1,748 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,212600,1453619725,23800,23800,23800,23800,2568
|
||||
20250401,212500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,212400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,212300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,212200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,212100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,212000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,211900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,211800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,211700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,211600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,211500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,211400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,211300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,211200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,211100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,211000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,210900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,210800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,210700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,210600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,210500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,210400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,210300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,210200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,210100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,210000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,205900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,205800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,205700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,205600,1453619725,23800,23800,23800,23800,2568
|
||||
20250401,205500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,205400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,205300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,205200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,205100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,205000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,204900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,204800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,204700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,204600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,204500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,204400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,204300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,204200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,204100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,204000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,203900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,203800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,203700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,203600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,203500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,203400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,203300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,203200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,203100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,203000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,202900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,202800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,202700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,202600,1453619725,23800,23800,23800,23800,2568
|
||||
20250401,202500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,202400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,202300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,202200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,202100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,202000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,201900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,201800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,201700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,201600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,201500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,201400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,201300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,201200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,201100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,201000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,200900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,200800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,200700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,200600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,200500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,200400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,200300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,200200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,200100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,200000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,195900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,195800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,195700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,195600,1453619725,23800,23800,23800,23800,2568
|
||||
20250401,195500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,195400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,195300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,195200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,195100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,195000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,194900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,194800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,194700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,194600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,194500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,194400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,194300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,194200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,194100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,194000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,193900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,193800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,193700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,193600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,193500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,193400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,193300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,193200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,193100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,193000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,192900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,192800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,192700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,192600,1453619725,23800,23800,23800,23800,2568
|
||||
20250401,192500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,192400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,192300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,192200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,192100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,192000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,191900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,191800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,191700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,191600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,191500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,191400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,191300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,191200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,191100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,191000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,190900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,190800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,190700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,190600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,190500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,190400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,190300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,190200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,190100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,190000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,185900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,185800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,185700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,185600,1453619725,23800,23800,23800,23800,2568
|
||||
20250401,185500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,185400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,185300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,185200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,185100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,185000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,184900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,184800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,184700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,184600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,184500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,184400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,184300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,184200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,184100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,184000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,183900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,183800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,183700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,183600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,183500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,183400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,183300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,183200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,183100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,183000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,182900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,182800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,182700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,182600,1453619725,23800,23800,23800,23800,2568
|
||||
20250401,182500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,182400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,182300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,182200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,182100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,182000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,181900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,181800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,181700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,181600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,181500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,181400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,181300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,181200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,181100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,181000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,180900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,180800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,180700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,180600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,180500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,180400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,180300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,180200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,180100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,180000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,175900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,175800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,175700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,175600,1453619725,23800,23800,23800,23800,2568
|
||||
20250401,175500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,175400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,175300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,175200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,175100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,175000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,174900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,174800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,174700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,174600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,174500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,174400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,174300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,174200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,174100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,174000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,173900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,173800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,173700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,173600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,173500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,173400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,173300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,173200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,173100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,173000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,172900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,172800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,172700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,172600,1453619725,23800,23800,23800,23800,2568
|
||||
20250401,172500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,172400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,172300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,172200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,172100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,172000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,171900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,171800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,171700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,171600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,171500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,171400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,171300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,171200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,171100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,171000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,170900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,170800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,170700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,170600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,170500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,170400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,170300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,170200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,170100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,170000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,165900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,165800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,165700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,165600,1453619725,23800,23800,23800,23800,2568
|
||||
20250401,165500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,165400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,165300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,165200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,165100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,165000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,164900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,164800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,164700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,164600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,164500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,164400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,164300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,164200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,164100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,164000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,163900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,163800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,163700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,163600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,163500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,163400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,163300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,163200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,163100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,163000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,162900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,162800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,162700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,162600,1453619725,23800,23800,23800,23800,2568
|
||||
20250401,162500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,162400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,162300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,162200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,162100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,162000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,161900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,161800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,161700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,161600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,161500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,161400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,161300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,161200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,161100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,161000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,160900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,160800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,160700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,160600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,160500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,160400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,160300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,160200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,160100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,160000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,155900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,155800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,155700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,155600,1453619725,23800,23800,23800,23800,2568
|
||||
20250401,155500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,155400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,155300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,155200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,155100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,155000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,154900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,154800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,154700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,154600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,154500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,154400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,154300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,154200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,154100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,154000,1453619725,23800,23800,23800,23800,0
|
||||
20250401,153900,1453619725,23800,23800,23800,23800,0
|
||||
20250401,153800,1453619725,23800,23800,23800,23800,0
|
||||
20250401,153700,1453619725,23800,23800,23800,23800,0
|
||||
20250401,153600,1453619725,23800,23800,23800,23800,0
|
||||
20250401,153500,1453619725,23800,23800,23800,23800,0
|
||||
20250401,153400,1453619725,23800,23800,23800,23800,0
|
||||
20250401,153300,1453619725,23800,23800,23800,23800,0
|
||||
20250401,153200,1453619725,23800,23800,23800,23800,0
|
||||
20250401,153100,1453619725,23800,23800,23800,23800,0
|
||||
20250401,153000,1453619725,23800,23800,23800,23800,2568
|
||||
20250401,152900,1392501325,23900,23900,23900,23900,0
|
||||
20250401,152800,1392501325,23900,23900,23900,23900,0
|
||||
20250401,152700,1392501325,23900,23900,23900,23900,0
|
||||
20250401,152600,1392501325,23900,23900,23900,23900,0
|
||||
20250401,152500,1392501325,23900,23900,23900,23900,0
|
||||
20250401,152400,1392501325,23900,23900,23900,23900,0
|
||||
20250401,152300,1392501325,23900,23900,23900,23900,0
|
||||
20250401,152200,1392501325,23900,23900,23900,23900,0
|
||||
20250401,152100,1392501325,23900,23900,23900,23900,0
|
||||
20250401,152000,1392501325,23900,23900,23900,23900,0
|
||||
20250401,151900,1392501325,23900,23850,23900,23850,112
|
||||
20250401,151800,1389828375,23850,23850,23850,23800,121
|
||||
20250401,151700,1386942875,23850,23800,23850,23800,240
|
||||
20250401,151600,1381227375,23800,23800,23800,23800,37
|
||||
20250401,151500,1380346775,23800,23800,23800,23800,25
|
||||
20250401,151400,1379751775,23800,23800,23800,23800,14
|
||||
20250401,151300,1379418575,23800,23750,23800,23750,21
|
||||
20250401,151200,1378919525,23750,23750,23750,23750,64
|
||||
20250401,151100,1377399525,23800,23800,23800,23800,321
|
||||
20250401,151000,1369759725,23800,23850,23850,23800,34
|
||||
20250401,150900,1368948975,23850,23850,23850,23800,146
|
||||
20250401,150800,1365469625,23850,23850,23850,23800,29
|
||||
20250401,150700,1364778075,23850,23800,23850,23750,311
|
||||
20250401,150600,1357373075,23800,23775,23800,23775,149
|
||||
20250401,150500,1353827125,23800,23800,23800,23800,53
|
||||
20250401,150400,1352565725,23800,23750,23800,23750,89
|
||||
20250401,150300,1350448025,23800,23800,23800,23800,34
|
||||
20250401,150200,1349638825,23800,23800,23800,23800,10
|
||||
20250401,150100,1349400825,23750,23800,23800,23750,72
|
||||
20250401,150000,1347690025,23800,23800,23800,23800,28
|
||||
20250401,145900,1347023625,23800,23800,23800,23800,50
|
||||
20250401,145800,1345833625,23800,23750,23800,23750,244
|
||||
20250401,145700,1340037825,23800,23800,23800,23800,9
|
||||
20250401,145600,1339823625,23800,23800,23850,23750,271
|
||||
20250401,145500,1333373825,23800,23800,23850,23750,862
|
||||
20250401,145400,1312885475,23850,23850,23850,23800,110
|
||||
20250401,145300,1310262175,23800,23850,23850,23800,40
|
||||
20250401,145200,1309308825,23850,23800,23850,23800,50
|
||||
20250401,145100,1308117525,23850,23850,23850,23800,179
|
||||
20250401,145000,1303856825,23850,23850,23850,23800,92
|
||||
20250401,144900,1301663775,23850,23850,23850,23800,95
|
||||
20250401,144800,1299400725,23850,23850,23850,23800,73
|
||||
20250401,144700,1297659825,23850,23850,23850,23800,59
|
||||
20250401,144600,1296253025,23850,23850,23850,23800,39
|
||||
20250401,144500,1295323025,23850,23800,23850,23800,65
|
||||
20250401,144400,1293773275,23850,23800,23850,23800,58
|
||||
20250401,144300,1292392625,23850,23800,23850,23800,45
|
||||
20250401,144200,1291319575,23850,23850,23850,23850,4
|
||||
20250401,144100,1291224175,23800,23850,23850,23800,32
|
||||
20250401,144000,1290461125,23800,23850,23850,23800,217
|
||||
20250401,143900,1285296375,23800,23800,23800,23800,7
|
||||
20250401,143800,1285129775,23800,23850,23850,23800,345
|
||||
20250401,143700,1276917675,23850,23850,23850,23800,46
|
||||
20250401,143600,1275821275,23850,23850,23850,23800,98
|
||||
20250401,143500,1273484125,23850,23800,23850,23800,114
|
||||
20250401,143400,1270768075,23800,23800,23800,23750,144
|
||||
20250401,143300,1267341025,23800,23750,23800,23750,44
|
||||
20250401,143200,1266294025,23800,23800,23800,23750,164
|
||||
20250401,143100,1262390975,23800,23750,23800,23750,115
|
||||
20250401,143000,1259654175,23750,23700,23750,23700,515
|
||||
20250401,142900,1247423125,23750,23700,23750,23700,45
|
||||
20250401,142800,1246354525,23750,23700,23750,23700,82
|
||||
20250401,142700,1244407275,23750,23700,23750,23700,620
|
||||
20250401,142600,1229711575,23650,23700,23700,23650,20
|
||||
20250401,142500,1229237725,23650,23700,23700,23650,60
|
||||
20250401,142400,1227817425,23650,23750,23750,23650,19
|
||||
20250401,142300,1227366875,23700,23750,23750,23700,14
|
||||
20250401,142200,1227034575,23700,23700,23700,23700,137
|
||||
20250401,142100,1223787675,23750,23750,23750,23750,10
|
||||
20250401,142000,1223550175,23700,23700,23700,23700,129
|
||||
20250401,141900,1220492875,23750,23700,23750,23700,10
|
||||
20250401,141800,1220255525,23750,23750,23750,23700,486
|
||||
20250401,141700,1208735375,23750,23750,23750,23700,51
|
||||
20250401,141600,1207524275,23750,23750,23750,23700,60
|
||||
20250401,141500,1206099475,23750,23700,23750,23700,93
|
||||
20250401,141400,1203891125,23750,23700,23750,23700,81
|
||||
20250401,141300,1201967575,23750,23750,23750,23700,60
|
||||
20250401,141200,1200542825,23700,23750,23750,23700,89
|
||||
20250401,141100,1198429725,23700,23750,23750,23700,52
|
||||
20250401,141000,1197194925,23700,23700,23750,23700,142
|
||||
20250401,140900,1193828825,23700,23700,23700,23650,101
|
||||
20250401,140800,1191435325,23700,23700,23700,23650,43
|
||||
20250401,140700,1190416425,23700,23700,23700,23650,56
|
||||
20250401,140600,1189089875,23700,23650,23700,23650,52
|
||||
20250401,140500,1187857725,23700,23700,23700,23650,19
|
||||
20250401,140400,1187407575,23700,23700,23700,23650,26
|
||||
20250401,140300,1186791575,23700,23650,23700,23650,12
|
||||
20250401,140200,1186507375,23700,23700,23700,23650,160
|
||||
20250401,140100,1182719375,23700,23700,23700,23650,99
|
||||
20250401,140000,1180373225,23700,23650,23700,23650,85
|
||||
20250401,135900,1178358925,23700,23650,23700,23650,18
|
||||
20250401,135800,1177932525,23650,23650,23650,23650,3
|
||||
20250401,135700,1177861575,23700,23650,23700,23650,14
|
||||
20250401,135600,1177529975,23650,23750,23750,23500,271
|
||||
20250401,135500,1171107425,23700,23700,23700,23700,13
|
||||
20250401,135400,1170799325,23700,23750,23750,23700,71
|
||||
20250401,135300,1169113275,23700,23700,23700,23700,234
|
||||
20250401,135200,1163567475,23700,23700,23750,23700,673
|
||||
20250401,135100,1147612500,23700,23700,23700,23650,111
|
||||
20250401,135000,1144982000,23650,23650,23650,23600,56
|
||||
20250401,134900,1143657800,23650,23600,23650,23600,59
|
||||
20250401,134800,1142262600,23650,23600,23650,23600,55
|
||||
20250401,134700,1140962050,23650,23650,23650,23600,57
|
||||
20250401,134600,1139614200,23600,23600,23600,23600,3
|
||||
20250401,134500,1139543400,23650,23650,23650,23650,100
|
||||
20250401,134400,1137178400,23650,23650,23700,23650,76
|
||||
20250401,134300,1135379100,23700,23700,23750,23700,89
|
||||
20250401,134200,1133268350,23700,23650,23750,23600,924
|
||||
20250401,134100,1111387150,23650,23700,23700,23650,148
|
||||
20250401,134000,1107879700,23650,23700,23700,23650,77
|
||||
20250401,133900,1106056800,23700,23700,23700,23650,82
|
||||
20250401,133800,1104113550,23650,23700,23700,23650,38
|
||||
20250401,133700,1103213500,23700,23700,23700,23650,82
|
||||
20250401,133600,1101271400,23650,23700,23700,23650,38
|
||||
20250401,133500,1100370950,23650,23650,23650,23650,87
|
||||
20250401,133400,1098313400,23650,23600,23650,23550,94
|
||||
20250401,133300,1096093700,23550,23550,23550,23550,4
|
||||
20250401,133200,1095999500,23400,23550,23600,23400,459
|
||||
20250401,133100,1085184250,23500,23550,23550,23500,207
|
||||
20250401,133000,1080315150,23600,23600,23600,23600,0
|
||||
20250401,132900,1080315150,23600,23550,23650,23550,58
|
||||
20250401,132800,1078946500,23600,23600,23600,23600,181
|
||||
20250401,132700,1074674900,23700,23700,23700,23700,126
|
||||
20250401,132600,1071688700,23700,23700,23750,23700,60
|
||||
20250401,132500,1070264050,23700,23700,23700,23700,9
|
||||
20250401,132400,1070050750,23700,23800,23800,23700,693
|
||||
20250401,132300,1053591400,23750,23750,23800,23750,76
|
||||
20250401,132200,1051785650,23750,23750,23750,23700,324
|
||||
20250401,132100,1044090850,23750,23800,23800,23750,75
|
||||
20250401,132000,1042306750,23800,23800,23800,23750,215
|
||||
20250401,131900,1037189900,23800,23800,23800,23750,313
|
||||
20250401,131800,1029754850,23750,23700,23800,23700,968
|
||||
20250401,131700,1006772650,23600,23650,23700,23600,137
|
||||
20250401,131600,1003532600,23700,23500,23700,23500,659
|
||||
20250401,131500,987949900,23550,23550,23550,23550,3
|
||||
20250401,131400,987879250,23550,23550,23600,23550,859
|
||||
20250401,131300,967647800,23550,23600,23600,23550,155
|
||||
20250401,131200,963997050,23600,23600,23600,23600,320
|
||||
20250401,131100,956445050,23600,23600,23650,23600,308
|
||||
20250401,131000,949174100,23600,23550,23600,23550,257
|
||||
20250401,130900,943121250,23450,23550,23750,23450,2941
|
||||
20250401,130800,873467850,23550,23500,23550,23500,318
|
||||
20250401,130700,865982650,23500,23500,23500,23500,66
|
||||
20250401,130600,864431650,23500,23500,23500,23500,180
|
||||
20250401,130500,860201650,23500,23500,23550,23500,94
|
||||
20250401,130400,857991450,23500,23550,23550,23500,117
|
||||
20250401,130300,855241100,23500,23500,23525,23500,256
|
||||
20250401,130200,849218850,23500,23550,23550,23500,89
|
||||
20250401,130100,847125400,23550,23500,23600,23500,498
|
||||
20250401,130000,835411950,23550,23500,23550,23450,92
|
||||
20250401,125900,833247925,23500,23500,23500,23500,291
|
||||
20250401,125800,826409425,23500,23500,23500,23500,37
|
||||
20250401,125700,825539925,23500,23500,23500,23500,12
|
||||
20250401,125600,825257925,23500,23500,23500,23500,0
|
||||
20250401,125500,825257925,23500,23450,23500,23450,41
|
||||
20250401,125400,824294475,23500,23500,23500,23500,60
|
||||
20250401,125300,822884475,23500,23500,23500,23450,725
|
||||
20250401,125200,805855725,23500,23500,23500,23500,0
|
||||
20250401,125100,805855725,23500,23500,23500,23500,10
|
||||
20250401,125000,805620725,23500,23500,23500,23500,14
|
||||
20250401,124900,805291725,23500,23500,23500,23500,0
|
||||
20250401,124800,805291725,23500,23500,23500,23500,10
|
||||
20250401,124700,805056725,23500,23500,23500,23500,1
|
||||
20250401,124600,805033225,23500,23500,23500,23500,22
|
||||
20250401,124500,804516225,23500,23500,23500,23500,10
|
||||
20250401,124400,804281225,23500,23500,23500,23500,0
|
||||
20250401,124300,804281225,23500,23500,23500,23500,182
|
||||
20250401,124200,800004225,23550,23550,23550,23550,10
|
||||
20250401,124100,799768725,23500,23500,23500,23500,100
|
||||
20250401,124000,797418725,23550,23550,23550,23550,0
|
||||
20250401,123900,797418725,23550,23550,23550,23550,10
|
||||
20250401,123800,797183225,23500,23500,23550,23500,48
|
||||
20250401,123700,796054725,23550,23550,23550,23550,0
|
||||
20250401,123600,796054725,23550,23550,23550,23550,0
|
||||
20250401,123500,796054725,23550,23550,23550,23550,16
|
||||
20250401,123400,795677925,23500,23550,23550,23500,2
|
||||
20250401,123300,795630875,23600,23500,23600,23450,1053
|
||||
20250401,123200,770864625,23450,23450,23500,23400,246
|
||||
20250401,123100,765093275,23450,23450,23450,23450,0
|
||||
20250401,123000,765093275,23450,23450,23450,23450,9
|
||||
20250401,122900,764882225,23450,23450,23450,23450,572
|
||||
20250401,122800,751468825,23450,23450,23450,23450,0
|
||||
20250401,122700,751468825,23450,23450,23450,23450,0
|
||||
20250401,122600,751468825,23450,23450,23450,23450,10
|
||||
20250401,122500,751234325,23450,23450,23450,23450,12
|
||||
20250401,122400,750952925,23400,23400,23400,23400,29
|
||||
20250401,122300,750274325,23400,23450,23450,23400,31
|
||||
20250401,122200,749548425,23400,23400,23400,23400,0
|
||||
20250401,122100,749548425,23400,23400,23400,23400,0
|
||||
20250401,122000,749548425,23400,23400,23400,23400,50
|
||||
20250401,121900,748378425,23450,23450,23450,23450,0
|
||||
20250401,121800,748378425,23450,23450,23450,23450,1
|
||||
20250401,121700,748354975,23400,23400,23400,23400,2
|
||||
20250401,121600,748308175,23450,23450,23450,23450,5
|
||||
20250401,121500,748190925,23450,23450,23450,23450,0
|
||||
20250401,121400,748190925,23450,23450,23450,23450,0
|
||||
20250401,121300,748190925,23450,23450,23450,23450,1
|
||||
20250401,121200,748167475,23450,23450,23450,23450,59
|
||||
20250401,121100,746783925,23450,23450,23450,23450,0
|
||||
20250401,121000,746783925,23450,23450,23450,23450,10
|
||||
20250401,120900,746549425,23400,23400,23400,23400,1
|
||||
20250401,120800,746526025,23400,23400,23400,23400,20
|
||||
20250401,120700,746058025,23450,23400,23450,23400,40
|
||||
20250401,120600,745121525,23450,23450,23450,23450,1
|
||||
20250401,120500,745098075,23450,23450,23450,23450,0
|
||||
20250401,120400,745098075,23450,23450,23450,23450,13
|
||||
20250401,120300,744793225,23350,23350,23350,23350,0
|
||||
20250401,120200,744793225,23350,23350,23350,23350,100
|
||||
20250401,120100,742458225,23400,23400,23400,23400,10
|
||||
20250401,120000,742224225,23400,23400,23400,23400,10
|
||||
20250401,115900,741990225,23400,23400,23400,23400,1
|
||||
20250401,115800,741966825,23400,23400,23400,23400,15
|
||||
20250401,115700,741615825,23400,23350,23400,23350,91
|
||||
20250401,115600,739489175,23350,23350,23350,23350,5
|
||||
20250401,115500,739372425,23350,23350,23350,23350,10
|
||||
20250401,115400,739138925,23350,23350,23350,23350,41
|
||||
20250401,115300,738181575,23350,23350,23350,23350,5
|
||||
20250401,115200,738064825,23300,23400,23400,23300,110
|
||||
20250401,115100,735500775,23350,23350,23350,23350,10
|
||||
20250401,115000,735267275,23350,23350,23350,23350,0
|
||||
20250401,114900,735267275,23350,23400,23400,23350,190
|
||||
20250401,114800,730829725,23400,23400,23400,23400,195
|
||||
20250401,114700,726266725,23400,23400,23400,23400,2
|
||||
20250401,114600,726219925,23450,23450,23450,23450,0
|
||||
20250401,114500,726219925,23450,23450,23450,23450,10
|
||||
20250401,114400,725985425,23400,23400,23400,23400,200
|
||||
20250401,114300,721305425,23400,23400,23400,23400,67
|
||||
20250401,114200,719737625,23450,23450,23450,23450,10
|
||||
20250401,114100,719503125,23400,23400,23400,23400,0
|
||||
20250401,114000,719503125,23400,23400,23400,23400,0
|
||||
20250401,113900,719503125,23400,23450,23450,23400,21
|
||||
20250401,113800,719011225,23450,23400,23450,23400,29
|
||||
20250401,113700,718332425,23400,23400,23400,23400,238
|
||||
20250401,113600,712763225,23350,23400,23400,23350,347
|
||||
20250401,113500,704658925,23400,23300,23400,23300,734
|
||||
20250401,113400,687530525,23300,23300,23300,23300,20
|
||||
20250401,113300,687064525,23300,23350,23350,23300,199
|
||||
20250401,113200,682427325,23350,23350,23350,23350,62
|
||||
20250401,113100,680979625,23350,23350,23350,23350,443
|
||||
20250401,113000,670635575,23350,23350,23350,23300,283
|
||||
20250401,112900,664028125,23300,23350,23350,23300,6
|
||||
20250401,112800,663888075,23350,23350,23350,23350,0
|
||||
20250401,112700,663888075,23350,23350,23350,23350,194
|
||||
20250401,112600,659358175,23350,23350,23350,23350,10
|
||||
20250401,112500,659124675,23300,23350,23350,23300,112
|
||||
20250401,112400,656509625,23450,23450,23450,23450,7
|
||||
20250401,112300,656345475,23400,23400,23400,23400,5
|
||||
20250401,112200,656228475,23450,23450,23450,23450,24
|
||||
20250401,112100,655665675,23400,23400,23400,23400,64
|
||||
20250401,112000,654168075,23400,23400,23400,23375,170
|
||||
20250401,111900,650190100,23400,23400,23400,23400,94
|
||||
20250401,111800,647990500,23450,23450,23450,23450,0
|
||||
20250401,111700,647990500,23450,23400,23450,23400,315
|
||||
20250401,111600,640604250,23400,23400,23400,23400,0
|
||||
20250401,111500,640604250,23400,23400,23450,23400,75
|
||||
20250401,111400,638847250,23450,23450,23450,23400,1168
|
||||
20250401,111300,611514850,23450,23350,23450,23350,1036
|
||||
20250401,111200,587275600,23350,23350,23350,23350,285
|
||||
20250401,111100,580620850,23350,23400,23400,23350,63
|
||||
20250401,111000,579149150,23400,23350,23400,23350,45
|
||||
20250401,110900,578098250,23350,23300,23350,23300,200
|
||||
20250401,110800,573433250,23300,23350,23350,23300,616
|
||||
20250401,110700,559079350,23300,23250,23300,23250,140
|
||||
20250401,110600,555823350,23300,23200,23300,23150,1010
|
||||
20250401,110500,532335950,23200,23200,23200,23200,86
|
||||
20250401,110400,530340750,23250,23250,23250,23250,16
|
||||
20250401,110300,529968750,23200,23100,23250,23100,1177
|
||||
20250401,110200,502702800,23100,23050,23100,23050,211
|
||||
20250401,110100,497828850,23050,23100,23150,23000,218
|
||||
20250401,110000,492789850,23050,23000,23050,23000,61
|
||||
20250401,105900,491385150,23000,23050,23050,23000,117
|
||||
20250401,105800,488693150,23050,23050,23050,23050,10
|
||||
20250401,105700,488462650,23000,22950,23050,22950,1261
|
||||
20250401,105600,459445700,23000,23000,23000,22950,156
|
||||
20250401,105500,455858250,22950,22950,22950,22950,27
|
||||
20250401,105400,455238600,22950,22950,22950,22950,52
|
||||
20250401,105300,454045200,23000,22950,23000,22950,704
|
||||
20250401,105200,437853750,23000,22900,23000,22900,325
|
||||
20250401,105100,430395600,22900,22900,22900,22900,286
|
||||
20250401,105000,423846200,22900,22800,22900,22800,708
|
||||
20250401,104900,407666850,22850,22800,22850,22750,352
|
||||
20250401,104800,399658150,22850,22750,22850,22750,507
|
||||
20250401,104700,388103900,22800,22750,22800,22650,577
|
||||
20250401,104600,375013050,22700,22650,22700,22600,392
|
||||
20250401,104500,366130200,22550,22550,22550,22550,1
|
||||
20250401,104400,366107650,22550,22550,22550,22550,2
|
||||
20250401,104300,366062550,22550,22400,22550,22400,1032
|
||||
20250401,104200,342892300,22400,22350,22400,22350,67
|
||||
20250401,104100,341391600,22400,22350,22400,22350,4
|
||||
20250401,104000,341302100,22400,22350,22400,22350,2
|
||||
20250401,103900,341257350,22400,22400,22400,22400,462
|
||||
20250401,103800,330908550,22350,22350,22350,22350,16
|
||||
20250401,103700,330550950,22350,22400,22400,22350,158
|
||||
20250401,103600,327014500,22400,22400,22400,22400,66
|
||||
20250401,103500,325536100,22450,22450,22450,22450,0
|
||||
20250401,103400,325536100,22450,22450,22450,22450,111
|
||||
20250401,103300,323044150,22450,22450,22450,22450,10
|
||||
20250401,103200,322819650,22450,22350,22450,22350,181
|
||||
20250401,103100,318765200,22450,22450,22450,22450,50
|
||||
20250401,103000,317642700,22350,22450,22450,22350,176
|
||||
20250401,102900,313705100,22450,22400,22450,22400,196
|
||||
20250401,102800,309314650,22500,22500,22500,22500,0
|
||||
20250401,102700,309314650,22500,22550,22550,22500,23
|
||||
20250401,102600,308796650,22500,22500,22500,22500,0
|
||||
20250401,102500,308796650,22500,22500,22500,22500,0
|
||||
20250401,102400,308796650,22500,22450,22700,22450,568
|
||||
20250401,102300,296026300,22450,22450,22450,22400,126
|
||||
20250401,102200,293197800,22450,22450,22450,22450,0
|
||||
20250401,102100,293197800,22450,22600,22600,22450,54
|
||||
20250401,102000,291981800,22750,22750,22800,22750,57
|
||||
20250401,101900,290684750,22500,22800,22800,22500,287
|
||||
20250401,101800,284206250,22800,22650,22800,22600,494
|
||||
20250401,101700,273006400,22400,22400,22400,22400,0
|
||||
20250401,101600,273006400,22400,22400,22400,22400,253
|
||||
20250401,101500,267339200,22600,22500,22650,22500,389
|
||||
20250401,101400,258545100,22500,22500,22500,22500,1
|
||||
20250401,101300,258522600,22450,22450,22450,22400,264
|
||||
20250401,101200,252597750,22500,22450,22500,22450,54
|
||||
20250401,101100,251384750,22450,22450,22500,22450,254
|
||||
20250401,101000,245682150,22450,22400,22450,22400,77
|
||||
20250401,100900,243956950,22450,22450,22450,22450,21
|
||||
20250401,100800,243485500,22450,22250,22450,22250,404
|
||||
20250401,100700,234488800,22450,22350,22450,22250,394
|
||||
20250401,100600,225689350,22350,22400,22400,22350,105
|
||||
20250401,100500,223337900,22450,22450,22450,22450,11
|
||||
20250401,100400,223090950,22450,22400,22450,22400,794
|
||||
20250401,100300,205301900,22400,22400,22400,22350,243
|
||||
20250401,100200,199866500,22400,22400,22400,22400,22
|
||||
20250401,100100,199373700,22350,22350,22350,22350,0
|
||||
20250401,100000,199373700,22350,22500,22500,22350,1127
|
||||
20250401,095900,174066100,22500,22500,22500,22500,10
|
||||
20250401,095800,173841100,22450,22500,22500,22450,12
|
||||
20250401,095700,173571450,22500,22500,22500,22500,3
|
||||
20250401,095600,173503950,22500,22450,22500,22450,37
|
||||
20250401,095500,172672800,22500,22500,22500,22500,209
|
||||
20250401,095400,167970300,22500,22500,22500,22500,0
|
||||
20250401,095300,167970300,22500,22500,22500,22450,54
|
||||
20250401,095200,166757350,22450,22450,22450,22450,130
|
||||
20250401,095100,163838850,22450,22500,22500,22450,626
|
||||
20250401,095000,149757050,22500,22500,22500,22500,17
|
||||
20250401,094900,149374550,22450,22450,22450,22450,0
|
||||
20250401,094800,149374550,22450,22450,22450,22450,0
|
||||
20250401,094700,149374550,22450,22600,22600,22450,11
|
||||
20250401,094600,149127450,22500,22500,22500,22500,2
|
||||
20250401,094500,149082450,22550,22550,22550,22550,0
|
||||
20250401,094400,149082450,22550,22550,22550,22550,0
|
||||
20250401,094300,149082450,22550,22550,22550,22550,0
|
||||
20250401,094200,149082450,22550,22550,22700,22500,257
|
||||
20250401,094100,143288100,22550,22550,22550,22550,5
|
||||
20250401,094000,143175350,22550,22550,22550,22550,255
|
||||
20250401,093900,137425100,22550,22550,22550,22550,2
|
||||
20250401,093800,137380000,22550,22550,22550,22550,13
|
||||
20250401,093700,137086850,22550,22550,22550,22500,533
|
||||
20250401,093600,125086550,22500,22500,22500,22500,66
|
||||
20250401,093500,123601550,22450,22500,22500,22450,121
|
||||
20250401,093400,120884050,22550,22500,22550,22500,60
|
||||
20250401,093300,119532050,22600,22600,22600,22600,38
|
||||
20250401,093200,118673250,22650,22650,22750,22600,637
|
||||
20250401,093100,104246400,22700,22700,22700,22700,15
|
||||
20250401,093000,103905900,22700,22700,22700,22700,1
|
||||
20250401,092900,103883200,22700,22700,22700,22700,1
|
||||
20250401,092800,103860500,22750,22750,22750,22750,44
|
||||
20250401,092700,102859500,22600,22600,22600,22600,67
|
||||
20250401,092600,101345300,22750,22700,22800,22700,398
|
||||
20250401,092500,92304100,22700,22650,22700,22650,217
|
||||
20250401,092400,87387850,22600,22650,22650,22600,270
|
||||
20250401,092300,81281600,22600,22600,22700,22600,76
|
||||
20250401,092200,79563500,22650,22550,22650,22550,67
|
||||
20250401,092100,78046450,22550,22600,22600,22550,42
|
||||
20250401,092000,77098350,22600,22600,22600,22600,3
|
||||
20250401,091900,77030550,22600,22600,22600,22600,62
|
||||
20250401,091800,75629350,22650,22650,22650,22650,111
|
||||
20250401,091700,73115200,22650,22550,22650,22550,24
|
||||
20250401,091600,72573700,22450,22450,22450,22450,8
|
||||
20250401,091500,72394100,22400,22500,22500,22400,83
|
||||
20250401,091400,70531150,22550,22650,22650,22550,47
|
||||
20250401,091300,69468750,22600,22600,22600,22600,3
|
||||
20250401,091200,69400950,22600,22600,22600,22600,5
|
||||
20250401,091100,69287950,22600,22650,22650,22600,10
|
||||
20250401,091000,69061700,22650,22650,22700,22650,312
|
||||
20250401,090900,61981850,22650,22650,22650,22650,32
|
||||
20250401,090800,61257050,22750,22600,22750,22550,124
|
||||
20250401,090700,58455000,22450,22450,22450,22450,17
|
||||
20250401,090600,58073350,22450,22450,22600,22450,707
|
||||
20250401,090500,42201050,22450,22450,22450,22450,65
|
||||
20250401,090400,40741800,22400,22400,22400,22400,121
|
||||
20250401,090300,38031400,22650,22450,22650,22450,3
|
||||
20250401,090200,37963850,22400,22400,22400,22400,2
|
||||
20250401,090100,37919050,22400,22500,22500,22400,220
|
||||
20250401,090000,32985750,22600,22250,22600,22250,1482
|
||||
|
Reference in New Issue
Block a user