Update 2025-04-01 4020 candle_min
This commit is contained in:
748
323280/min/candle-20250401.csv
Normal file
748
323280/min/candle-20250401.csv
Normal file
@@ -0,0 +1,748 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,212600,14510717275,22950,22950,22950,22950,50446
|
||||
20250401,212500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,212400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,212300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,212200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,212100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,212000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,211900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,211800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,211700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,211600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,211500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,211400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,211300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,211200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,211100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,211000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,210900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,210800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,210700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,210600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,210500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,210400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,210300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,210200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,210100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,210000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,205900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,205800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,205700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,205600,14510717275,22950,22950,22950,22950,50446
|
||||
20250401,205500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,205400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,205300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,205200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,205100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,205000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,204900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,204800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,204700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,204600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,204500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,204400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,204300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,204200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,204100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,204000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,203900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,203800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,203700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,203600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,203500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,203400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,203300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,203200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,203100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,203000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,202900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,202800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,202700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,202600,14510717275,22950,22950,22950,22950,50446
|
||||
20250401,202500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,202400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,202300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,202200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,202100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,202000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,201900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,201800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,201700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,201600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,201500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,201400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,201300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,201200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,201100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,201000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,200900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,200800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,200700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,200600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,200500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,200400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,200300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,200200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,200100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,200000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,195900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,195800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,195700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,195600,14510717275,22950,22950,22950,22950,50446
|
||||
20250401,195500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,195400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,195300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,195200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,195100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,195000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,194900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,194800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,194700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,194600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,194500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,194400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,194300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,194200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,194100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,194000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,193900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,193800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,193700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,193600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,193500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,193400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,193300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,193200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,193100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,193000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,192900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,192800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,192700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,192600,14510717275,22950,22950,22950,22950,50446
|
||||
20250401,192500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,192400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,192300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,192200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,192100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,192000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,191900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,191800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,191700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,191600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,191500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,191400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,191300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,191200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,191100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,191000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,190900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,190800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,190700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,190600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,190500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,190400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,190300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,190200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,190100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,190000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,185900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,185800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,185700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,185600,14510717275,22950,22950,22950,22950,50446
|
||||
20250401,185500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,185400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,185300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,185200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,185100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,185000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,184900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,184800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,184700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,184600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,184500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,184400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,184300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,184200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,184100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,184000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,183900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,183800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,183700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,183600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,183500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,183400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,183300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,183200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,183100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,183000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,182900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,182800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,182700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,182600,14510717275,22950,22950,22950,22950,50446
|
||||
20250401,182500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,182400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,182300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,182200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,182100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,182000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,181900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,181800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,181700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,181600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,181500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,181400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,181300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,181200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,181100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,181000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,180900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,180800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,180700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,180600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,180500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,180400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,180300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,180200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,180100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,180000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,175900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,175800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,175700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,175600,14510717275,22950,22950,22950,22950,50446
|
||||
20250401,175500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,175400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,175300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,175200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,175100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,175000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,174900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,174800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,174700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,174600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,174500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,174400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,174300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,174200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,174100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,174000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,173900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,173800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,173700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,173600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,173500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,173400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,173300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,173200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,173100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,173000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,172900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,172800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,172700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,172600,14510717275,22950,22950,22950,22950,50446
|
||||
20250401,172500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,172400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,172300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,172200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,172100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,172000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,171900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,171800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,171700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,171600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,171500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,171400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,171300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,171200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,171100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,171000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,170900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,170800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,170700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,170600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,170500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,170400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,170300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,170200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,170100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,170000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,165900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,165800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,165700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,165600,14510717275,22950,22950,22950,22950,50446
|
||||
20250401,165500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,165400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,165300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,165200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,165100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,165000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,164900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,164800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,164700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,164600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,164500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,164400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,164300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,164200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,164100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,164000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,163900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,163800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,163700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,163600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,163500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,163400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,163300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,163200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,163100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,163000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,162900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,162800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,162700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,162600,14510717275,22950,22950,22950,22950,50446
|
||||
20250401,162500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,162400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,162300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,162200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,162100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,162000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,161900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,161800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,161700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,161600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,161500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,161400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,161300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,161200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,161100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,161000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,160900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,160800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,160700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,160600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,160500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,160400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,160300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,160200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,160100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,160000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,155900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,155800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,155700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,155600,14510717275,22950,22950,22950,22950,50446
|
||||
20250401,155500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,155400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,155300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,155200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,155100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,155000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,154900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,154800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,154700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,154600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,154500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,154400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,154300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,154200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,154100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,154000,14510717275,22950,22950,22950,22950,0
|
||||
20250401,153900,14510717275,22950,22950,22950,22950,0
|
||||
20250401,153800,14510717275,22950,22950,22950,22950,0
|
||||
20250401,153700,14510717275,22950,22950,22950,22950,0
|
||||
20250401,153600,14510717275,22950,22950,22950,22950,0
|
||||
20250401,153500,14510717275,22950,22950,22950,22950,0
|
||||
20250401,153400,14510717275,22950,22950,22950,22950,0
|
||||
20250401,153300,14510717275,22950,22950,22950,22950,0
|
||||
20250401,153200,14510717275,22950,22950,22950,22950,0
|
||||
20250401,153100,14510717275,22950,22950,22950,22950,0
|
||||
20250401,153000,14510717275,22950,22950,22950,22950,50446
|
||||
20250401,152900,13352981575,23100,23100,23100,23100,0
|
||||
20250401,152800,13352981575,23100,23100,23100,23100,0
|
||||
20250401,152700,13352981575,23100,23100,23100,23100,0
|
||||
20250401,152600,13352981575,23100,23100,23100,23100,0
|
||||
20250401,152500,13352981575,23100,23100,23100,23100,0
|
||||
20250401,152400,13352981575,23100,23100,23100,23100,0
|
||||
20250401,152300,13352981575,23100,23100,23100,23100,0
|
||||
20250401,152200,13352981575,23100,23100,23100,23100,0
|
||||
20250401,152100,13352981575,23100,23100,23100,23100,0
|
||||
20250401,152000,13352981575,23100,23100,23100,23100,0
|
||||
20250401,151900,13352981575,23100,23200,23250,23050,9347
|
||||
20250401,151800,13136950125,23200,23250,23300,23200,4786
|
||||
20250401,151700,13025801225,23200,23300,23300,23200,4471
|
||||
20250401,151600,12921850450,23300,23300,23350,23250,3709
|
||||
20250401,151500,12835492225,23300,23350,23400,23300,3159
|
||||
20250401,151400,12761884925,23350,23300,23350,23250,1661
|
||||
20250401,151300,12723167175,23300,23300,23350,23300,1565
|
||||
20250401,151200,12686702075,23300,23325,23350,23300,2759
|
||||
20250401,151100,12622416850,23350,23250,23350,23250,1278
|
||||
20250401,151000,12592637375,23250,23250,23300,23250,959
|
||||
20250401,150900,12570340375,23250,23250,23350,23250,5897
|
||||
20250401,150800,12432986875,23250,23250,23300,23200,8345
|
||||
20250401,150700,12239061550,23250,23300,23350,23250,1860
|
||||
20250401,150600,12195719200,23300,23300,23350,23200,9579
|
||||
20250401,150500,11972824050,23350,23350,23400,23250,8737
|
||||
20250401,150400,11769207050,23400,23400,23400,23300,2663
|
||||
20250401,150300,11706997900,23350,23550,23550,23250,27733
|
||||
20250401,150200,11059982650,23600,23550,23600,23550,1543
|
||||
20250401,150100,11023577600,23550,23600,23600,23400,14587
|
||||
20250401,150000,10681475950,23600,23700,23700,23600,2510
|
||||
20250401,145900,10622183450,23700,23650,23700,23650,226
|
||||
20250401,145800,10616837750,23700,23750,23750,23700,920
|
||||
20250401,145700,10595031950,23750,23750,23800,23650,9864
|
||||
20250401,145600,10361472750,23750,23750,23800,23700,1764
|
||||
20250401,145500,10319579200,23750,23800,23800,23750,313
|
||||
20250401,145400,10312143800,23800,23800,23800,23750,389
|
||||
20250401,145300,10302888150,23800,23800,23800,23750,86
|
||||
20250401,145200,10300841925,23800,23800,23850,23800,511
|
||||
20250401,145100,10288678375,23800,23800,23850,23800,612
|
||||
20250401,145000,10274111675,23850,23800,23850,23800,344
|
||||
20250401,144900,10265924425,23800,23800,23850,23800,1006
|
||||
20250401,144800,10241981575,23800,23800,23800,23800,11
|
||||
20250401,144700,10241719775,23750,23800,23800,23750,468
|
||||
20250401,144600,10230596475,23800,23750,23800,23700,160
|
||||
20250401,144500,10226794025,23750,23700,23800,23700,197
|
||||
20250401,144400,10222115675,23800,23700,23800,23700,750
|
||||
20250401,144300,10204318825,23650,23650,23700,23650,337
|
||||
20250401,144200,10196343275,23700,23650,23700,23650,139
|
||||
20250401,144100,10193055375,23650,23600,23700,23600,573
|
||||
20250401,144000,10179506025,23650,23600,23650,23600,614
|
||||
20250401,143900,10164998175,23700,23600,23700,23600,3587
|
||||
20250401,143800,10080172025,23600,23700,23700,23400,12653
|
||||
20250401,143700,9782753325,23700,23750,23750,23700,730
|
||||
20250401,143600,9765432225,23750,23750,23750,23750,457
|
||||
20250401,143500,9754578475,23750,23700,23750,23700,498
|
||||
20250401,143400,9742751075,23750,23850,23850,23750,4463
|
||||
20250401,143300,9636720825,23900,23900,23900,23900,516
|
||||
20250401,143200,9624388425,23850,23850,23900,23850,929
|
||||
20250401,143100,9602231725,23850,23800,23850,23800,1349
|
||||
20250401,143000,9570103425,23800,23800,23800,23750,1201
|
||||
20250401,142900,9541562675,23800,23750,23800,23750,250
|
||||
20250401,142800,9535625125,23750,23750,23750,23700,618
|
||||
20250401,142700,9520949625,23800,23700,23800,23700,1667
|
||||
20250401,142600,9481399725,23650,23750,23750,23500,5721
|
||||
20250401,142500,9346422125,23750,23750,23800,23700,1590
|
||||
20250401,142400,9308717825,23700,23750,23750,23700,2110
|
||||
20250401,142300,9258693475,23750,23800,23800,23700,1038
|
||||
20250401,142200,9234049025,23800,23900,23900,23750,2411
|
||||
20250401,142100,9176700075,23850,23900,24000,23850,788
|
||||
20250401,142000,9157898575,23900,23950,23950,23900,3196
|
||||
20250401,141900,9081502725,24000,24000,24000,23950,278
|
||||
20250401,141800,9074838175,24050,24050,24050,24000,64
|
||||
20250401,141700,9073300475,24050,23950,24100,23950,3854
|
||||
20250401,141600,8980648825,23950,23950,24000,23950,303
|
||||
20250401,141500,8973390925,23950,23950,24000,23900,619
|
||||
20250401,141400,8958552275,24000,24000,24000,24000,261
|
||||
20250401,141300,8952288275,24000,24000,24000,24000,181
|
||||
20250401,141200,8947944275,24050,24050,24050,24050,51
|
||||
20250401,141100,8946717725,24000,23950,24050,23950,390
|
||||
20250401,141000,8937357525,23950,23950,24000,23950,154
|
||||
20250401,140900,8933663075,23950,24000,24000,23850,5044
|
||||
20250401,140800,8813193775,23950,24000,24000,23950,1043
|
||||
20250401,140700,8788209275,24000,24000,24000,23950,485
|
||||
20250401,140600,8776581975,24000,24000,24025,23975,314
|
||||
20250401,140500,8769045725,24000,24100,24100,23950,614
|
||||
20250401,140400,8754313475,24100,24200,24200,23950,11248
|
||||
20250401,140300,8484192475,24150,24200,24200,24150,2246
|
||||
20250401,140200,8429850125,24200,24200,24250,24200,2012
|
||||
20250401,140100,8381146675,24250,24250,24250,24250,21
|
||||
20250401,140000,8380637425,24250,24250,24300,24250,638
|
||||
20250401,135900,8365165875,24300,24300,24300,24300,29
|
||||
20250401,135800,8364461175,24300,24300,24300,24300,11
|
||||
20250401,135700,8364193875,24350,24350,24350,24350,1
|
||||
20250401,135600,8364169525,24300,24350,24350,24300,262
|
||||
20250401,135500,8357797725,24300,24250,24300,24250,4
|
||||
20250401,135400,8357700575,24250,24250,24250,24250,27
|
||||
20250401,135300,8357045825,24250,24250,24250,24250,27
|
||||
20250401,135200,8356391075,24200,24300,24300,24200,231
|
||||
20250401,135100,8350781275,24300,24200,24350,24200,1190
|
||||
20250401,135000,8321954875,24350,24350,24350,24250,1569
|
||||
20250401,134900,8283892625,24300,24300,24300,24300,117
|
||||
20250401,134800,8281049525,24350,24350,24350,24350,42
|
||||
20250401,134700,8280026825,24350,24350,24400,24300,572
|
||||
20250401,134600,8266099925,24400,24350,24400,24350,22
|
||||
20250401,134500,8265563875,24350,24300,24350,24300,129
|
||||
20250401,134400,8262428525,24350,24400,24400,24350,41
|
||||
20250401,134300,8261430125,24300,24300,24300,24300,243
|
||||
20250401,134200,8255525225,24300,24300,24300,24250,377
|
||||
20250401,134100,8246381750,24300,24250,24300,24250,23
|
||||
20250401,134000,8245822900,24250,24250,24250,24250,164
|
||||
20250401,133900,8241845900,24300,24300,24300,24300,1
|
||||
20250401,133800,8241821600,24300,24250,24300,24250,27
|
||||
20250401,133700,8241166800,24300,24300,24300,24300,6
|
||||
20250401,133600,8241021000,24300,24300,24300,24250,147
|
||||
20250401,133500,8237454550,24300,24350,24350,24300,204
|
||||
20250401,133400,8232497150,24350,24350,24350,24350,8
|
||||
20250401,133300,8232302350,24350,24350,24400,24350,674
|
||||
20250401,133200,8215890400,24400,24450,24450,24400,61
|
||||
20250401,133100,8214399550,24450,24400,24450,24400,62
|
||||
20250401,133000,8212886300,24400,24500,24500,24400,1727
|
||||
20250401,132900,8170695050,24500,24500,24550,24500,443
|
||||
20250401,132800,8159825650,24500,24450,24500,24450,236
|
||||
20250401,132700,8154054950,24550,24500,24550,24450,206
|
||||
20250401,132600,8149007950,24600,24500,24600,24500,239
|
||||
20250401,132500,8143150850,24500,24500,24500,24500,12
|
||||
20250401,132400,8142856850,24450,24500,24500,24450,474
|
||||
20250401,132300,8131243950,24450,24450,24500,24450,184
|
||||
20250401,132200,8126745100,24450,24450,24500,24450,193
|
||||
20250401,132100,8122026200,24450,24450,24500,24400,393
|
||||
20250401,132000,8112416350,24400,24300,24400,24250,378
|
||||
20250401,131900,8103225750,24250,24200,24250,24150,952
|
||||
20250401,131800,8080180050,24200,24150,24200,24150,369
|
||||
20250401,131700,8071251250,24150,24200,24200,24150,377
|
||||
20250401,131600,8062142700,24200,24200,24300,24200,793
|
||||
20250401,131500,8042939850,24250,24250,24300,24200,1566
|
||||
20250401,131400,8005007850,24250,24350,24350,24250,1520
|
||||
20250401,131300,7968122450,24350,24350,24350,24250,714
|
||||
20250401,131200,7950789550,24350,24350,24350,24350,17
|
||||
20250401,131100,7950375600,24350,24350,24350,24350,39
|
||||
20250401,131000,7949425950,24300,24300,24350,24300,331
|
||||
20250401,130900,7941372800,24350,24350,24350,24300,115
|
||||
20250401,130800,7938577500,24400,24350,24400,24350,942
|
||||
20250401,130700,7915638750,24350,24350,24350,24350,1
|
||||
20250401,130600,7915614400,24350,24300,24350,24300,415
|
||||
20250401,130500,7905525000,24300,24400,24400,24300,516
|
||||
20250401,130400,7892982400,24450,24250,24450,24250,64
|
||||
20250401,130300,7891430150,24250,24250,24450,24250,342
|
||||
20250401,130200,7883136450,24250,24300,24300,24250,1202
|
||||
20250401,130100,7853980900,24400,24450,24450,24250,6900
|
||||
20250401,130000,7686304450,24450,24550,24550,24450,306
|
||||
20250401,125900,7678822150,24550,24550,24550,24450,455
|
||||
20250401,125800,7667683450,24550,24600,24600,24500,950
|
||||
20250401,125700,7644394850,24650,24650,24650,24550,531
|
||||
20250401,125600,7631319750,24700,24700,24700,24700,23
|
||||
20250401,125500,7630751650,24600,24600,24600,24600,278
|
||||
20250401,125400,7623912850,24600,24600,24650,24550,1333
|
||||
20250401,125300,7591159350,24650,24700,24700,24650,120
|
||||
20250401,125200,7588200850,24700,24700,24750,24700,55
|
||||
20250401,125100,7586842300,24750,24750,24750,24750,23
|
||||
20250401,125000,7586273050,24750,24750,24750,24700,100
|
||||
20250401,124900,7583798900,24750,24650,24750,24600,1811
|
||||
20250401,124800,7539211350,24700,24700,24700,24700,0
|
||||
20250401,124700,7539211350,24700,24700,24700,24700,1
|
||||
20250401,124600,7539186650,24650,24650,24750,24650,2079
|
||||
20250401,124500,7487936900,24700,24650,24700,24650,1010
|
||||
20250401,124400,7463033500,24700,24750,24750,24700,21
|
||||
20250401,124300,7462514000,24750,24750,24750,24750,357
|
||||
20250401,124200,7453678250,24750,24750,24800,24750,223
|
||||
20250401,124100,7448158950,24800,24750,24800,24750,31
|
||||
20250401,124000,7447390200,24750,24750,24750,24750,7
|
||||
20250401,123900,7447216950,24750,24750,24750,24750,177
|
||||
20250401,123800,7442836200,24750,24800,24800,24750,37
|
||||
20250401,123700,7441919150,24800,24750,24800,24700,875
|
||||
20250401,123600,7420301050,24750,24800,24800,24750,126
|
||||
20250401,123500,7417181000,24750,24750,24750,24750,31
|
||||
20250401,123400,7416413750,24800,24750,24800,24700,1254
|
||||
20250401,123300,7385407050,24750,24850,24850,24750,623
|
||||
20250401,123200,7369960850,24850,24800,24850,24800,116
|
||||
20250401,123100,7367084000,24850,24800,24850,24800,74
|
||||
20250401,123000,7365247600,24800,24800,24800,24800,17
|
||||
20250401,122900,7364826000,24800,24800,24800,24800,12
|
||||
20250401,122800,7364528400,24800,24800,24800,24800,44
|
||||
20250401,122700,7363437200,24850,24850,24850,24850,382
|
||||
20250401,122600,7353944500,24850,24800,24850,24800,210
|
||||
20250401,122500,7348736450,24750,24750,24750,24750,135
|
||||
20250401,122400,7345395200,24700,24700,24725,24700,232
|
||||
20250401,122300,7339663550,24700,24650,24700,24650,155
|
||||
20250401,122200,7335837950,24650,24650,24700,24650,253
|
||||
20250401,122100,7329592800,24700,24700,24700,24700,126
|
||||
20250401,122000,7326480600,24700,24650,24700,24650,46
|
||||
20250401,121900,7325346650,24600,24700,24700,24600,160
|
||||
20250401,121800,7321406300,24700,24700,24700,24700,187
|
||||
20250401,121700,7316787400,24650,24750,24750,24650,418
|
||||
20250401,121600,7306461350,24750,24750,24750,24750,246
|
||||
20250401,121500,7300372850,24750,24650,24750,24650,160
|
||||
20250401,121400,7296416000,24650,24650,24650,24650,193
|
||||
20250401,121300,7291658550,24650,24650,24650,24650,224
|
||||
20250401,121200,7286136950,24650,24650,24650,24650,36
|
||||
20250401,121100,7285249550,24650,24600,24650,24600,214
|
||||
20250401,121000,7279983800,24650,24650,24650,24600,34
|
||||
20250401,120900,7279146850,24650,24550,24650,24550,165
|
||||
20250401,120800,7275093425,24550,24550,24550,24550,3
|
||||
20250401,120700,7275019775,24500,24450,24500,24450,519
|
||||
20250401,120600,7262309525,24500,24450,24550,24400,259
|
||||
20250401,120500,7255972625,24500,24500,24550,24500,357
|
||||
20250401,120400,7247225125,24500,24450,24550,24400,1365
|
||||
20250401,120300,7213822875,24550,24550,24600,24500,1804
|
||||
20250401,120200,7169609025,24600,24650,24650,24600,180
|
||||
20250401,120100,7165178675,24650,24550,24700,24550,320
|
||||
20250401,120000,7157289425,24550,24700,24700,24550,950
|
||||
20250401,115900,7133936375,24700,24700,24700,24700,2
|
||||
20250401,115800,7133886975,24750,24700,24750,24700,587
|
||||
20250401,115700,7119387975,24700,24750,24750,24700,789
|
||||
20250401,115600,7099888825,24800,24800,24800,24800,73
|
||||
20250401,115500,7098078425,24800,24850,24850,24800,263
|
||||
20250401,115400,7091555975,24850,24800,24850,24800,36
|
||||
20250401,115300,7090663025,24750,24850,24850,24750,254
|
||||
20250401,115200,7084353975,24850,24800,24850,24800,220
|
||||
20250401,115100,7078888025,24800,24800,24850,24800,483
|
||||
20250401,115000,7066908375,24750,24750,24800,24750,124
|
||||
20250401,114900,7063834275,24700,24850,24850,24700,1012
|
||||
20250401,114800,7038776425,24850,24850,24850,24850,105
|
||||
20250401,114700,7036167175,24800,24800,24850,24800,265
|
||||
20250401,114600,7029595125,24800,24800,24800,24800,125
|
||||
20250401,114500,7026495125,24750,24750,24750,24750,333
|
||||
20250401,114400,7018253375,24750,24750,24800,24750,134
|
||||
20250401,114300,7014936825,24850,24850,24850,24750,706
|
||||
20250401,114200,6997461825,24700,24900,24900,24700,368
|
||||
20250401,114100,6988357775,24700,24700,24900,24700,1330
|
||||
20250401,114000,6955502675,24700,24850,24850,24700,635
|
||||
20250401,113900,6939814125,24850,24750,24850,24750,332
|
||||
20250401,113800,6931597025,24800,24700,24800,24700,222
|
||||
20250401,113700,6926107775,24700,24800,24800,24650,2496
|
||||
20250401,113600,6864334875,24800,24950,25000,24800,564
|
||||
20250401,113500,6850286425,25000,25150,25150,25000,353
|
||||
20250401,113400,6841436025,25150,25050,25150,25050,68
|
||||
20250401,113300,6839726825,25100,25150,25150,25100,326
|
||||
20250401,113200,6831536875,25150,25200,25200,25050,389
|
||||
20250401,113100,6821768950,25200,25200,25200,25200,380
|
||||
20250401,113000,6812192950,25200,25150,25200,25150,689
|
||||
20250401,112900,6794833650,25100,25150,25150,25100,190
|
||||
20250401,112800,6790064500,25200,25250,25250,25200,80
|
||||
20250401,112700,6788045750,25100,25200,25200,25100,2553
|
||||
20250401,112600,6723825450,25200,25200,25250,25150,2622
|
||||
20250401,112500,6657747200,25150,25150,25200,25150,171
|
||||
20250401,112400,6653441000,25150,25150,25150,25150,677
|
||||
20250401,112300,6636414450,25150,25150,25150,25100,483
|
||||
20250401,112200,6624280700,25100,25100,25100,25100,473
|
||||
20250401,112100,6612408400,25150,25150,25150,25100,490
|
||||
20250401,112000,6600095150,25050,25100,25100,25050,302
|
||||
20250401,111900,6592526400,25150,25150,25200,25150,524
|
||||
20250401,111800,6579347700,25150,25150,25150,25150,190
|
||||
20250401,111700,6574569200,25100,25100,25150,25100,3976
|
||||
20250401,111600,6474590700,25150,25000,25150,25000,1065
|
||||
20250401,111500,6447872050,25000,25000,25050,25000,357
|
||||
20250401,111400,6438947000,25000,25000,25050,25000,2642
|
||||
20250401,111300,6372893600,24950,24950,25000,24950,175
|
||||
20250401,111200,6368527300,24950,24950,25000,24950,170
|
||||
20250401,111100,6364285750,25000,24950,25000,24950,362
|
||||
20250401,111000,6355251550,24950,24950,25000,24900,2041
|
||||
20250401,110900,6304315750,24950,24950,25050,24900,1660
|
||||
20250401,110800,6262882500,24900,24850,24950,24850,901
|
||||
20250401,110700,6240450050,24900,24850,24900,24850,1546
|
||||
20250401,110600,6201965100,24900,24950,24950,24800,1701
|
||||
20250401,110500,6159720350,24900,24950,25000,24850,2287
|
||||
20250401,110400,6102711550,24850,24850,24950,24850,2398
|
||||
20250401,110300,6042986600,24850,24800,24900,24750,1418
|
||||
20250401,110200,6007755200,24900,24750,24900,24750,1933
|
||||
20250401,110100,5959765800,24750,24750,24800,24750,1175
|
||||
20250401,110000,5930643700,24750,24750,24800,24700,1749
|
||||
20250401,105900,5887356050,24750,24750,24800,24650,2155
|
||||
20250401,105800,5834088600,24700,24600,24750,24550,2810
|
||||
20250401,105700,5764694800,24600,24500,24650,24500,1117
|
||||
20250401,105600,5737276000,24450,24400,24450,24400,757
|
||||
20250401,105500,5718794400,24400,24200,24400,24200,1217
|
||||
20250401,105400,5689199150,24250,24250,24300,24250,231
|
||||
20250401,105300,5683597350,24250,24250,24250,24200,1359
|
||||
20250401,105200,5650646600,24250,24250,24300,24100,1897
|
||||
20250401,105100,5604688650,24250,24300,24300,24250,610
|
||||
20250401,105000,5589894850,24300,24300,24300,24250,539
|
||||
20250401,104900,5576797200,24250,24250,24300,24200,828
|
||||
20250401,104800,5556719150,24250,24200,24250,24200,319
|
||||
20250401,104700,5548995650,24100,24100,24150,24100,147
|
||||
20250401,104600,5545447950,24100,24250,24250,24100,1343
|
||||
20250401,104500,5512987600,24200,24200,24200,24200,518
|
||||
20250401,104400,5500452000,24300,24100,24300,24100,1537
|
||||
20250401,104300,5463264700,24100,24100,24150,24050,614
|
||||
20250401,104200,5448474200,24150,24200,24200,24150,747
|
||||
20250401,104100,5430421700,24200,24250,24250,24200,1257
|
||||
20250401,104000,5399963450,24250,24300,24300,24200,2026
|
||||
20250401,103900,5350829250,24300,24200,24300,24200,529
|
||||
20250401,103800,5338004350,24200,24200,24250,24150,1821
|
||||
20250401,103700,5293961850,24200,24200,24200,24150,372
|
||||
20250401,103600,5284959700,24150,24150,24200,24100,2340
|
||||
20250401,103500,5228432850,24150,24100,24150,24100,1392
|
||||
20250401,103400,5194844450,24050,24000,24050,24000,2335
|
||||
20250401,103300,5138733050,24000,23950,24000,23950,889
|
||||
20250401,103200,5117439550,23900,23950,23950,23900,14
|
||||
20250401,103100,5117104750,23900,23900,23900,23850,1007
|
||||
20250401,103000,5093060500,23875,23900,23900,23875,572
|
||||
20250401,102900,5079400200,23900,23850,23900,23850,83
|
||||
20250401,102800,5077419500,23850,23800,23900,23800,507
|
||||
20250401,102700,5065325700,23750,23800,23800,23750,2002
|
||||
20250401,102600,5017683300,23800,23800,23800,23650,780
|
||||
20250401,102500,4999171500,23750,23800,23800,23750,52
|
||||
20250401,102400,4997935300,23800,23800,23800,23750,863
|
||||
20250401,102300,4977428400,23800,23750,23800,23750,768
|
||||
20250401,102200,4959188350,23800,23700,23800,23700,3144
|
||||
20250401,102100,4884606050,23675,23700,23700,23550,904
|
||||
20250401,102000,4863260750,23650,23650,23650,23650,51
|
||||
20250401,101900,4862054600,23600,23650,23650,23600,166
|
||||
20250401,101800,4858135250,23600,23650,23700,23550,1207
|
||||
20250401,101700,4829647700,23650,23750,23750,23550,1491
|
||||
20250401,101600,4794431300,23750,23850,23850,23700,513
|
||||
20250401,101500,4782241900,23800,23850,23850,23800,620
|
||||
20250401,101400,4767485500,23800,23850,23850,23800,1324
|
||||
20250401,101300,4735969100,23850,23800,23850,23800,302
|
||||
20250401,101200,4728776400,23800,23850,23850,23800,918
|
||||
20250401,101100,4706883200,23850,23850,23950,23800,2788
|
||||
20250401,101000,4640353800,23850,23900,23900,23800,930
|
||||
20250401,100900,4618173250,23900,23850,23950,23850,2632
|
||||
20250401,100800,4555263350,23800,23800,23850,23800,1441
|
||||
20250401,100700,4520967400,23750,23750,23750,23700,531
|
||||
20250401,100600,4508365500,23750,23700,23750,23700,1238
|
||||
20250401,100500,4478993350,23700,23700,23700,23650,144
|
||||
20250401,100400,4475580600,23700,23600,23700,23600,1073
|
||||
20250401,100300,4450218450,23550,23550,23600,23500,736
|
||||
20250401,100200,4432888300,23550,23500,23550,23450,2252
|
||||
20250401,100100,4380010850,23550,23500,23600,23500,7472
|
||||
20250401,100000,4204184900,23500,23450,23500,23450,152
|
||||
20250401,095900,4200615200,23450,23450,23500,23450,766
|
||||
20250401,095800,4182652450,23450,23450,23450,23400,579
|
||||
20250401,095700,4169074950,23450,23450,23450,23400,3758
|
||||
20250401,095600,4081112450,23450,23500,23500,23350,7173
|
||||
20250401,095500,3913194400,23550,23550,23550,23450,2279
|
||||
20250401,095400,3859662650,23550,23550,23600,23500,2778
|
||||
20250401,095300,3794308750,23650,23600,23650,23550,2024
|
||||
20250401,095200,3746573900,23600,23550,23600,23500,1232
|
||||
20250401,095100,3717560350,23550,23475,23600,23450,1897
|
||||
20250401,095000,3672955200,23500,23550,23550,23450,8032
|
||||
20250401,094900,3484212350,23550,23500,23600,23400,6655
|
||||
20250401,094800,3327603550,23500,23600,23650,23450,7689
|
||||
20250401,094700,3146710550,23600,23700,23750,23600,6203
|
||||
20250401,094600,3000054100,23750,23750,23800,23700,3543
|
||||
20250401,094500,2915981350,23750,23750,23800,23700,3029
|
||||
20250401,094400,2844086600,23750,23750,23800,23700,894
|
||||
20250401,094300,2822862750,23750,23800,23800,23750,1291
|
||||
20250401,094200,2792199500,23800,23750,23900,23700,3216
|
||||
20250401,094100,2715712300,23800,23800,23800,23700,1340
|
||||
20250401,094000,2683948700,23700,23650,23800,23600,3784
|
||||
20250401,093900,2594369200,23650,23750,23750,23550,7754
|
||||
20250401,093800,2410851100,23800,23775,23850,23600,2944
|
||||
20250401,093700,2340906175,23775,23850,23850,23650,7393
|
||||
20250401,093600,2165474200,23850,23950,23950,23850,2708
|
||||
20250401,093500,2100783750,23900,24000,24050,23900,6532
|
||||
20250401,093400,1944333000,23950,23950,24100,23950,4210
|
||||
20250401,093300,1843370950,23950,24100,24200,23950,3466
|
||||
20250401,093200,1760088450,23850,24300,24300,23850,8688
|
||||
20250401,093100,1550797300,24300,24450,24450,24250,3309
|
||||
20250401,093000,1470303600,24400,24500,24550,24400,6311
|
||||
20250401,092900,1315991150,24450,24500,24600,24450,4606
|
||||
20250401,092800,1203241650,24550,24600,24650,24500,2603
|
||||
20250401,092700,1139352900,24600,24800,24800,24600,2354
|
||||
20250401,092600,1081186850,24800,24850,24900,24800,1089
|
||||
20250401,092500,1054160100,24850,24900,24900,24850,1527
|
||||
20250401,092400,1016159650,24900,24950,25000,24900,1674
|
||||
20250401,092300,974433000,25000,25000,25050,24950,286
|
||||
20250401,092200,967296400,24950,24950,25100,24950,642
|
||||
20250401,092100,951258900,25050,25050,25100,24950,2815
|
||||
20250401,092000,880814000,25050,25050,25075,25050,314
|
||||
20250401,091900,872948275,25050,25100,25100,25050,360
|
||||
20250401,091800,863915625,25100,25150,25150,25050,1752
|
||||
20250401,091700,819925675,25100,25100,25200,25100,244
|
||||
20250401,091600,813801025,25200,25050,25250,25050,342
|
||||
20250401,091500,805201000,25050,25000,25250,25000,712
|
||||
20250401,091400,787314300,25000,25050,25100,25000,2518
|
||||
20250401,091300,724294450,25050,25100,25150,25050,1801
|
||||
20250401,091200,679108750,25100,25000,25100,25000,1411
|
||||
20250401,091100,643813700,25000,25000,25050,25000,407
|
||||
20250401,091000,633636150,25000,24950,25050,24900,1344
|
||||
20250401,090900,600039750,24950,24950,24950,24850,2124
|
||||
20250401,090800,547106900,24900,24900,25000,24800,4063
|
||||
20250401,090700,446004550,24900,25100,25200,24900,4035
|
||||
20250401,090600,345232250,25100,25300,25300,25100,3383
|
||||
20250401,090500,259936050,25300,25350,25350,25300,193
|
||||
20250401,090400,255049000,25400,25350,25400,25350,1336
|
||||
20250401,090300,221180000,25300,25450,25450,25300,480
|
||||
20250401,090200,208994350,25450,25300,25450,25300,712
|
||||
20250401,090100,190952800,25300,25400,25450,25300,2473
|
||||
20250401,090000,128290900,25400,25350,25550,25350,5058
|
||||
|
Reference in New Issue
Block a user