Update 2025-04-01 4020 candle_min
This commit is contained in:
755
354320/min/candle-20250401.csv
Normal file
755
354320/min/candle-20250401.csv
Normal file
@@ -0,0 +1,755 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,213300,1055127175,23950,23950,23950,23950,1653
|
||||
20250401,213200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,213100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,213000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,212900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,212800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,212700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,212600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,212500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,212400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,212300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,212200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,212100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,212000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,211900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,211800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,211700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,211600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,211500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,211400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,211300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,211200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,211100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,211000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,210900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,210800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,210700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,210600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,210500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,210400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,210300,1055127175,23950,23950,23950,23950,1653
|
||||
20250401,210200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,210100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,210000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,205900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,205800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,205700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,205600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,205500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,205400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,205300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,205200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,205100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,205000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,204900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,204800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,204700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,204600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,204500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,204400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,204300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,204200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,204100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,204000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,203900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,203800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,203700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,203600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,203500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,203400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,203300,1055127175,23950,23950,23950,23950,1653
|
||||
20250401,203200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,203100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,203000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,202900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,202800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,202700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,202600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,202500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,202400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,202300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,202200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,202100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,202000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,201900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,201800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,201700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,201600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,201500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,201400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,201300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,201200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,201100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,201000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,200900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,200800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,200700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,200600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,200500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,200400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,200300,1055127175,23950,23950,23950,23950,1653
|
||||
20250401,200200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,200100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,200000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,195900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,195800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,195700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,195600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,195500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,195400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,195300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,195200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,195100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,195000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,194900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,194800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,194700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,194600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,194500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,194400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,194300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,194200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,194100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,194000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,193900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,193800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,193700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,193600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,193500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,193400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,193300,1055127175,23950,23950,23950,23950,1653
|
||||
20250401,193200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,193100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,193000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,192900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,192800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,192700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,192600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,192500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,192400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,192300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,192200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,192100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,192000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,191900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,191800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,191700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,191600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,191500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,191400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,191300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,191200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,191100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,191000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,190900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,190800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,190700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,190600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,190500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,190400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,190300,1055127175,23950,23950,23950,23950,1653
|
||||
20250401,190200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,190100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,190000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,185900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,185800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,185700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,185600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,185500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,185400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,185300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,185200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,185100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,185000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,184900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,184800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,184700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,184600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,184500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,184400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,184300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,184200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,184100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,184000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,183900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,183800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,183700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,183600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,183500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,183400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,183300,1055127175,23950,23950,23950,23950,1653
|
||||
20250401,183200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,183100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,183000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,182900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,182800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,182700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,182600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,182500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,182400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,182300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,182200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,182100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,182000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,181900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,181800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,181700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,181600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,181500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,181400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,181300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,181200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,181100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,181000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,180900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,180800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,180700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,180600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,180500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,180400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,180300,1055127175,23950,23950,23950,23950,1653
|
||||
20250401,180200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,180100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,180000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,175900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,175800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,175700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,175600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,175500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,175400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,175300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,175200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,175100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,175000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,174900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,174800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,174700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,174600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,174500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,174400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,174300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,174200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,174100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,174000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,173900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,173800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,173700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,173600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,173500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,173400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,173300,1055127175,23950,23950,23950,23950,1653
|
||||
20250401,173200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,173100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,173000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,172900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,172800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,172700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,172600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,172500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,172400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,172300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,172200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,172100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,172000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,171900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,171800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,171700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,171600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,171500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,171400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,171300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,171200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,171100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,171000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,170900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,170800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,170700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,170600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,170500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,170400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,170300,1055127175,23950,23950,23950,23950,1653
|
||||
20250401,170200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,170100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,170000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,165900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,165800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,165700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,165600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,165500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,165400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,165300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,165200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,165100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,165000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,164900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,164800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,164700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,164600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,164500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,164400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,164300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,164200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,164100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,164000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,163900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,163800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,163700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,163600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,163500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,163400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,163300,1055127175,23950,23950,23950,23950,1653
|
||||
20250401,163200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,163100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,163000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,162900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,162800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,162700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,162600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,162500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,162400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,162300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,162200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,162100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,162000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,161900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,161800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,161700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,161600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,161500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,161400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,161300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,161200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,161100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,161000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,160900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,160800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,160700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,160600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,160500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,160400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,160300,1055127175,23950,23950,23950,23950,1653
|
||||
20250401,160200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,160100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,160000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,155900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,155800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,155700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,155600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,155500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,155400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,155300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,155200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,155100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,155000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,154900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,154800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,154700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,154600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,154500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,154400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,154300,1055127175,23950,23950,23950,23950,0
|
||||
20250401,154200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,154100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,154000,1055127175,23950,23950,23950,23950,0
|
||||
20250401,153900,1055127175,23950,23950,23950,23950,0
|
||||
20250401,153800,1055127175,23950,23950,23950,23950,0
|
||||
20250401,153700,1055127175,23950,23950,23950,23950,0
|
||||
20250401,153600,1055127175,23950,23950,23950,23950,0
|
||||
20250401,153500,1055127175,23950,23950,23950,23950,0
|
||||
20250401,153400,1055127175,23950,23950,23950,23950,0
|
||||
20250401,153300,1055127175,23950,23950,23950,23950,1653
|
||||
20250401,153200,1055127175,23950,23950,23950,23950,0
|
||||
20250401,153100,1055127175,23950,23950,23950,23950,0
|
||||
20250401,153000,1055127175,23950,23950,23950,23950,1653
|
||||
20250401,152900,1015537825,24000,24000,24000,24000,0
|
||||
20250401,152800,1015537825,24000,24000,24000,24000,0
|
||||
20250401,152700,1015537825,24000,24000,24000,24000,0
|
||||
20250401,152600,1015537825,24000,24000,24000,24000,0
|
||||
20250401,152500,1015537825,24000,24000,24000,24000,0
|
||||
20250401,152400,1015537825,24000,24000,24000,24000,0
|
||||
20250401,152300,1015537825,24000,24000,24000,24000,0
|
||||
20250401,152200,1015537825,24000,24000,24000,24000,0
|
||||
20250401,152100,1015537825,24000,24000,24000,24000,0
|
||||
20250401,152000,1015537825,24000,24000,24000,24000,0
|
||||
20250401,151900,1015537825,24000,24000,24050,24000,2055
|
||||
20250401,151800,966216425,24000,24025,24025,23950,1119
|
||||
20250401,151700,939366175,24050,24050,24050,24050,1
|
||||
20250401,151600,939342125,24050,24050,24050,24050,25
|
||||
20250401,151500,938740875,24000,24000,24000,24000,0
|
||||
20250401,151400,938740875,24000,24000,24000,24000,80
|
||||
20250401,151300,936820875,24000,24000,24000,24000,543
|
||||
20250401,151200,923788875,24000,24000,24000,24000,2
|
||||
20250401,151100,923740875,24000,24050,24050,24000,118
|
||||
20250401,151000,920906625,24050,24050,24050,24050,16
|
||||
20250401,150900,920521825,24025,24050,24050,24025,11
|
||||
20250401,150800,920257525,24025,24025,24025,24025,0
|
||||
20250401,150700,920257525,24025,24025,24025,24025,1
|
||||
20250401,150600,920233500,24050,24050,24050,24050,45
|
||||
20250401,150500,919151250,24050,24050,24050,24050,389
|
||||
20250401,150400,909795800,24050,24050,24050,24050,1
|
||||
20250401,150300,909771750,24000,24100,24100,24000,401
|
||||
20250401,150200,900125850,24150,24050,24150,24050,2605
|
||||
20250401,150100,837465800,24050,24000,24050,24000,44
|
||||
20250401,150000,836409550,24000,24000,24000,24000,24
|
||||
20250401,145900,835833550,24050,24050,24050,24050,0
|
||||
20250401,145800,835833550,24050,24050,24050,24050,0
|
||||
20250401,145700,835833550,24050,24050,24050,24050,20
|
||||
20250401,145600,835352550,24050,24050,24050,24050,453
|
||||
20250401,145500,824457900,24050,24050,24050,24050,175
|
||||
20250401,145400,820249150,24050,24050,24050,24050,27
|
||||
20250401,145300,819599800,24100,24100,24100,24100,0
|
||||
20250401,145200,819599800,24100,24100,24100,24100,100
|
||||
20250401,145100,817189800,24100,24100,24100,24100,82
|
||||
20250401,145000,815213600,24100,24100,24100,24050,164
|
||||
20250401,144900,811262600,24100,24100,24100,24100,1
|
||||
20250401,144800,811238500,24100,24100,24100,24100,2
|
||||
20250401,144700,811190300,24100,24100,24100,24100,1
|
||||
20250401,144600,811166200,24050,24100,24100,24050,25
|
||||
20250401,144500,810564900,24050,24100,24100,24050,193
|
||||
20250401,144400,805923200,24100,24100,24100,24100,1
|
||||
20250401,144300,805899100,24100,24100,24150,24100,21
|
||||
20250401,144200,805392950,24100,24100,24100,24100,11
|
||||
20250401,144100,805127850,24150,24150,24150,24150,1
|
||||
20250401,144000,805103700,24150,24150,24150,24150,1
|
||||
20250401,143900,805079550,24150,24150,24150,24150,1
|
||||
20250401,143800,805055400,24150,24150,24150,24150,1
|
||||
20250401,143700,805031250,24150,24150,24150,24150,1
|
||||
20250401,143600,805007100,24150,24100,24150,24100,57
|
||||
20250401,143500,803630600,24150,24150,24150,24150,1
|
||||
20250401,143400,803606450,24150,24150,24150,24150,1
|
||||
20250401,143300,803582300,24150,24100,24150,24000,1987
|
||||
20250401,143200,755727400,24150,24150,24150,24150,2
|
||||
20250401,143100,755679100,24150,24150,24150,24150,1
|
||||
20250401,143000,755654950,24150,24150,24150,24150,1
|
||||
20250401,142900,755630800,24150,24150,24150,24150,1
|
||||
20250401,142800,755606650,24150,24150,24150,24100,213
|
||||
20250401,142700,750472600,24150,24150,24150,24150,2
|
||||
20250401,142600,750424300,24100,24100,24150,24100,601
|
||||
20250401,142500,735940150,24150,24150,24150,24150,3
|
||||
20250401,142400,735867700,24150,24150,24150,24150,1
|
||||
20250401,142300,735843550,24150,24150,24150,24150,33
|
||||
20250401,142200,735046600,24150,24150,24150,24150,2
|
||||
20250401,142100,734998300,24150,24150,24150,24150,1
|
||||
20250401,142000,734974150,24150,24150,24150,24150,25
|
||||
20250401,141900,734370400,24100,24200,24200,24100,1655
|
||||
20250401,141800,694484800,24200,24150,24200,24150,81
|
||||
20250401,141700,692528600,24200,24200,24200,24200,1
|
||||
20250401,141600,692504400,24200,24150,24200,24150,30
|
||||
20250401,141500,691779650,24200,24200,24200,24200,1
|
||||
20250401,141400,691755450,24200,24200,24200,24200,1
|
||||
20250401,141300,691731250,24200,24200,24200,24200,1
|
||||
20250401,141200,691707050,24200,24200,24200,24200,1
|
||||
20250401,141100,691682850,24200,24200,24200,24200,1
|
||||
20250401,141000,691658650,24200,24200,24200,24200,1
|
||||
20250401,140900,691634450,24200,24200,24200,24200,1
|
||||
20250401,140800,691610250,24200,24200,24200,24200,415
|
||||
20250401,140700,681567250,24200,24200,24200,24200,2
|
||||
20250401,140600,681518850,24200,24200,24200,24200,301
|
||||
20250401,140500,674234650,24200,24200,24200,24200,2
|
||||
20250401,140400,674186250,24200,24200,24200,24200,1
|
||||
20250401,140300,674162050,24200,24200,24200,24200,1
|
||||
20250401,140200,674137850,24150,24150,24150,24150,0
|
||||
20250401,140100,674137850,24150,24150,24150,24150,0
|
||||
20250401,140000,674137850,24150,24150,24150,24150,200
|
||||
20250401,135900,669307850,24200,24200,24200,24200,0
|
||||
20250401,135800,669307850,24200,24200,24200,24150,1005
|
||||
20250401,135700,645020100,24200,24200,24200,24200,0
|
||||
20250401,135600,645020100,24200,24200,24200,24200,0
|
||||
20250401,135500,645020100,24200,24200,24200,24200,1
|
||||
20250401,135400,644995900,24200,24200,24200,24200,242
|
||||
20250401,135300,639139500,24200,24200,24200,24200,101
|
||||
20250401,135200,636695300,24200,24200,24200,24200,0
|
||||
20250401,135100,636695300,24200,24200,24200,24200,6
|
||||
20250401,135000,636550100,24200,24200,24200,24200,0
|
||||
20250401,134900,636550100,24200,24200,24200,24200,100
|
||||
20250401,134800,634130100,24150,24150,24150,24150,0
|
||||
20250401,134700,634130100,24150,24150,24150,24150,60
|
||||
20250401,134600,632681100,24150,24150,24150,24150,0
|
||||
20250401,134500,632681100,24150,24150,24150,24150,265
|
||||
20250401,134400,626281350,24150,24150,24150,24150,0
|
||||
20250401,134300,626281350,24150,24150,24150,24150,3
|
||||
20250401,134200,626208900,24150,24150,24150,24150,0
|
||||
20250401,134100,626208900,24150,24150,24150,24150,2
|
||||
20250401,134000,626160600,24150,24150,24150,24150,10
|
||||
20250401,133900,625919100,24200,24200,24200,24200,0
|
||||
20250401,133800,625919100,24200,24200,24200,24200,0
|
||||
20250401,133700,625919100,24200,24200,24200,24200,0
|
||||
20250401,133600,625919100,24200,24200,24200,24200,0
|
||||
20250401,133500,625919100,24200,24200,24200,24200,0
|
||||
20250401,133400,625919100,24200,24150,24200,24100,301
|
||||
20250401,133300,618663800,24150,24150,24150,24150,0
|
||||
20250401,133200,618663800,24150,24150,24150,24150,0
|
||||
20250401,133100,618663800,24150,24200,24200,24150,200
|
||||
20250401,133000,613833250,24300,24300,24300,24300,0
|
||||
20250401,132900,613833250,24300,24300,24300,24300,0
|
||||
20250401,132800,613833250,24300,24350,24350,24300,3
|
||||
20250401,132700,613760300,24300,24300,24300,24300,66
|
||||
20250401,132600,612156500,24300,24300,24300,24300,0
|
||||
20250401,132500,612156500,24300,24300,24300,24300,0
|
||||
20250401,132400,612156500,24300,24300,24300,24300,4
|
||||
20250401,132300,612059300,24300,24300,24300,24300,0
|
||||
20250401,132200,612059300,24300,24300,24300,24300,3
|
||||
20250401,132100,611986400,24350,24350,24350,24350,0
|
||||
20250401,132000,611986400,24350,24350,24350,24350,0
|
||||
20250401,131900,611986400,24350,24350,24350,24350,0
|
||||
20250401,131800,611986400,24350,24350,24350,24350,0
|
||||
20250401,131700,611986400,24350,24350,24350,24350,24
|
||||
20250401,131600,611402000,24350,24350,24350,24350,0
|
||||
20250401,131500,611402000,24350,24350,24350,24350,38
|
||||
20250401,131400,610476700,24300,24300,24300,24300,2
|
||||
20250401,131300,610428100,24300,24300,24300,24300,208
|
||||
20250401,131200,605373700,24300,24300,24300,24300,0
|
||||
20250401,131100,605373700,24300,24300,24300,24300,28
|
||||
20250401,131000,604693300,24300,24300,24300,24300,48
|
||||
20250401,130900,603526900,24300,24300,24300,24300,93
|
||||
20250401,130800,601267000,24250,24300,24300,24100,423
|
||||
20250401,130700,591051600,24300,24300,24300,24300,202
|
||||
20250401,130600,586143000,24200,24200,24200,24200,0
|
||||
20250401,130500,586143000,24200,24200,24200,24200,2
|
||||
20250401,130400,586094600,24150,24150,24150,24150,0
|
||||
20250401,130300,586094600,24150,24150,24150,24150,0
|
||||
20250401,130200,586094600,24150,24150,24150,24150,13
|
||||
20250401,130100,585780650,24300,24300,24300,24300,3
|
||||
20250401,130000,585707750,24200,24250,24250,24200,130
|
||||
20250401,125900,582555550,24250,24300,24300,24100,422
|
||||
20250401,125800,572340100,24350,24350,24350,24350,50
|
||||
20250401,125700,571122600,24300,24300,24300,24300,0
|
||||
20250401,125600,571122600,24300,24300,24300,24300,0
|
||||
20250401,125500,571122600,24300,24300,24300,24300,0
|
||||
20250401,125400,571122600,24300,24300,24300,24300,1
|
||||
20250401,125300,571098300,24300,24350,24350,24300,609
|
||||
20250401,125200,556269200,24350,24400,24400,24350,232
|
||||
20250401,125100,550613000,24500,24500,24500,24500,0
|
||||
20250401,125000,550613000,24500,24500,24500,24500,1
|
||||
20250401,124900,550588500,24450,24450,24450,24450,100
|
||||
20250401,124800,548143500,24500,24450,24500,24450,9
|
||||
20250401,124700,547923100,24450,24450,24450,24450,50
|
||||
20250401,124600,546700600,24550,24550,24550,24550,6
|
||||
20250401,124500,546553300,24550,24550,24550,24550,0
|
||||
20250401,124400,546553300,24550,24550,24550,24550,20
|
||||
20250401,124300,546062300,24550,24550,24550,24550,0
|
||||
20250401,124200,546062300,24550,24550,24550,24550,0
|
||||
20250401,124100,546062300,24550,24550,24550,24550,3
|
||||
20250401,124000,545988650,24500,24500,24500,24500,55
|
||||
20250401,123900,544641150,24500,24500,24500,24500,0
|
||||
20250401,123800,544641150,24500,24500,24500,24500,0
|
||||
20250401,123700,544641150,24500,24500,24500,24500,0
|
||||
20250401,123600,544641150,24500,24500,24500,24500,9
|
||||
20250401,123500,544420650,24500,24500,24500,24500,0
|
||||
20250401,123400,544420650,24500,24500,24500,24500,0
|
||||
20250401,123300,544420650,24500,24500,24500,24500,7
|
||||
20250401,123200,544249150,24500,24500,24500,24500,0
|
||||
20250401,123100,544249150,24500,24500,24500,24500,2
|
||||
20250401,123000,544200150,24500,24500,24500,24500,0
|
||||
20250401,122900,544200150,24500,24500,24500,24500,25
|
||||
20250401,122800,543587650,24500,24500,24500,24500,0
|
||||
20250401,122700,543587650,24500,24500,24500,24500,10
|
||||
20250401,122600,543342650,24500,24500,24500,24500,46
|
||||
20250401,122500,542215650,24500,24500,24500,24450,412
|
||||
20250401,122400,532130700,24500,24500,24500,24500,9
|
||||
20250401,122300,531910200,24550,24550,24550,24550,4
|
||||
20250401,122200,531812000,24550,24550,24550,24550,1
|
||||
20250401,122100,531787450,24550,24500,24550,24500,3
|
||||
20250401,122000,531713900,24500,24500,24500,24500,0
|
||||
20250401,121900,531713900,24500,24500,24500,24500,0
|
||||
20250401,121800,531713900,24500,24500,24500,24500,0
|
||||
20250401,121700,531713900,24500,24500,24500,24500,0
|
||||
20250401,121600,531713900,24500,24500,24500,24500,5
|
||||
20250401,121500,531591400,24500,24500,24500,24500,0
|
||||
20250401,121400,531591400,24500,24500,24500,24500,38
|
||||
20250401,121300,530660400,24500,24500,24500,24500,7
|
||||
20250401,121200,530488900,24500,24500,24500,24500,101
|
||||
20250401,121100,528014400,24600,24600,24600,24600,0
|
||||
20250401,121000,528014400,24600,24600,24600,24600,0
|
||||
20250401,120900,528014400,24600,24600,24600,24600,0
|
||||
20250401,120800,528014400,24600,24600,24600,24600,7
|
||||
20250401,120700,527842200,24600,24600,24600,24600,0
|
||||
20250401,120600,527842200,24600,24600,24600,24600,0
|
||||
20250401,120500,527842200,24600,24600,24600,24600,0
|
||||
20250401,120400,527842200,24600,24600,24600,24600,0
|
||||
20250401,120300,527842200,24600,24600,24600,24600,0
|
||||
20250401,120200,527842200,24600,24600,24600,24600,0
|
||||
20250401,120100,527842200,24600,24600,24600,24600,0
|
||||
20250401,120000,527842200,24600,24500,24600,24450,274
|
||||
20250401,115900,521121450,24500,24500,24500,24500,0
|
||||
20250401,115800,521121450,24500,24500,24500,24500,1
|
||||
20250401,115700,521096950,24500,24500,24500,24500,50
|
||||
20250401,115600,519871950,24500,24500,24500,24500,0
|
||||
20250401,115500,519871950,24500,24500,24500,24500,0
|
||||
20250401,115400,519871950,24500,24500,24500,24500,0
|
||||
20250401,115300,519871950,24500,24500,24500,24500,39
|
||||
20250401,115200,518916450,24500,24500,24500,24500,0
|
||||
20250401,115100,518916450,24500,24500,24500,24500,96
|
||||
20250401,115000,516564450,24550,24550,24550,24550,0
|
||||
20250401,114900,516564450,24550,24500,24550,24500,301
|
||||
20250401,114800,509189900,24500,24500,24500,24500,0
|
||||
20250401,114700,509189900,24500,24500,24500,24500,0
|
||||
20250401,114600,509189900,24500,24500,24500,24500,0
|
||||
20250401,114500,509189900,24500,24550,24550,24500,770
|
||||
20250401,114400,490318500,24550,24550,24550,24550,170
|
||||
20250401,114300,486145000,24550,24550,24550,24550,0
|
||||
20250401,114200,486145000,24550,24550,24550,24550,77
|
||||
20250401,114100,484254650,24550,24600,24600,24550,112
|
||||
20250401,114000,481503050,24750,24750,24750,24750,2
|
||||
20250401,113900,481453550,24750,24750,24750,24750,2
|
||||
20250401,113800,481404050,24550,24600,24750,24550,428
|
||||
20250401,113700,470863600,24600,24550,24600,24550,502
|
||||
20250401,113600,458539450,24550,24550,24550,24500,53
|
||||
20250401,113500,457240800,24550,24500,24550,24500,267
|
||||
20250401,113400,450691000,24500,24500,24500,24500,72
|
||||
20250401,113300,448927000,24500,24500,24500,24450,174
|
||||
20250401,113200,444672450,24450,24500,24500,24450,161
|
||||
20250401,113100,440735850,24500,24450,24500,24450,9
|
||||
20250401,113000,440515700,24450,24500,24500,24450,4
|
||||
20250401,112900,440417850,24400,24500,24500,24400,238
|
||||
20250401,112800,434603850,24500,24550,24550,24500,3
|
||||
20250401,112700,434530250,24550,24550,24550,24550,2
|
||||
20250401,112600,434481150,24350,24400,24550,24350,1402
|
||||
20250401,112500,400113550,24400,24450,24450,24400,5
|
||||
20250401,112400,399991350,24450,24450,24450,24400,66
|
||||
20250401,112300,398380150,24450,24450,24450,24400,42
|
||||
20250401,112200,397353350,24450,24400,24450,24400,11
|
||||
20250401,112100,397084650,24450,24450,24450,24450,53
|
||||
20250401,112000,395788800,24450,24400,24450,24400,97
|
||||
20250401,111900,393418850,24400,24400,24400,24400,3
|
||||
20250401,111800,393345650,24400,24400,24400,24400,2
|
||||
20250401,111700,393296850,24400,24350,24400,24350,274
|
||||
20250401,111600,386619600,24350,24350,24350,24350,3
|
||||
20250401,111500,386546550,24350,24350,24350,24350,2
|
||||
20250401,111400,386497850,24350,24300,24350,24300,66
|
||||
20250401,111300,384893900,24300,24300,24300,24300,3
|
||||
20250401,111200,384821000,24300,24350,24350,24250,44
|
||||
20250401,111100,383753750,24350,24300,24350,24300,46
|
||||
20250401,111000,382633850,24300,24300,24300,24300,3
|
||||
20250401,110900,382560950,24300,24350,24350,24300,5
|
||||
20250401,110800,382439350,24350,24300,24350,24300,147
|
||||
20250401,110700,378867200,24300,24300,24300,24300,3
|
||||
20250401,110600,378794300,24300,24300,24300,24250,111
|
||||
20250401,110500,376101500,24300,24300,24300,24250,12
|
||||
20250401,110400,375810400,24300,24300,24300,24300,2
|
||||
20250401,110300,375761800,24300,24300,24300,24300,1
|
||||
20250401,110200,375737500,24300,24300,24300,24300,0
|
||||
20250401,110100,375737500,24300,24300,24300,24300,0
|
||||
20250401,110000,375737500,24300,24300,24300,24300,0
|
||||
20250401,105900,375737500,24300,24300,24300,24300,0
|
||||
20250401,105800,375737500,24300,24300,24300,24300,181
|
||||
20250401,105700,371339200,24300,24300,24300,24300,0
|
||||
20250401,105600,371339200,24300,24250,24300,24000,41
|
||||
20250401,105500,370348500,24350,24350,24350,24350,0
|
||||
20250401,105400,370348500,24350,24250,24350,24250,216
|
||||
20250401,105300,365103850,24150,24150,24250,24150,374
|
||||
20250401,105200,356055450,24150,24150,24150,24150,102
|
||||
20250401,105100,353592150,24150,24150,24150,23850,1266
|
||||
20250401,105000,323259250,24250,24150,24250,24150,4
|
||||
20250401,104900,323162550,24050,24050,24050,24050,0
|
||||
20250401,104800,323162550,24050,24050,24050,23900,434
|
||||
20250401,104700,312751300,24250,24000,24250,24000,30
|
||||
20250401,104600,312024300,24200,24200,24200,24200,0
|
||||
20250401,104500,312024300,24200,24200,24200,24200,0
|
||||
20250401,104400,312024300,24200,24200,24200,24200,104
|
||||
20250401,104300,309507500,24150,24150,24150,24150,113
|
||||
20250401,104200,306778550,24000,24100,24100,24000,77
|
||||
20250401,104100,304929500,24100,24100,24100,24100,420
|
||||
20250401,104000,294807500,24100,24100,24100,24100,1
|
||||
20250401,103900,294783400,24200,24200,24200,24200,1
|
||||
20250401,103800,294759200,24000,24000,24000,24000,13
|
||||
20250401,103700,294447200,23950,23950,23950,23950,0
|
||||
20250401,103600,294447200,23950,24250,24250,23950,128
|
||||
20250401,103500,291380950,24100,24250,24250,24100,41
|
||||
20250401,103400,290392700,24100,24150,24150,24100,79
|
||||
20250401,103300,288485450,24150,24100,24150,24100,61
|
||||
20250401,103200,287015300,24100,24100,24100,24100,1
|
||||
20250401,103100,286991200,24100,23950,24100,23950,36
|
||||
20250401,103000,286124650,23950,24100,24100,23900,159
|
||||
20250401,102900,282307500,24100,23950,24100,23950,74
|
||||
20250401,102800,280535050,23950,23950,23950,23950,1
|
||||
20250401,102700,280511100,23950,23950,23950,23950,2
|
||||
20250401,102600,280463200,24000,24000,24000,24000,52
|
||||
20250401,102500,279215200,24050,24100,24100,24050,115
|
||||
20250401,102400,276449400,24100,24100,24100,24100,0
|
||||
20250401,102300,276449400,24100,24100,24100,24100,0
|
||||
20250401,102200,276449400,24100,24100,24100,24100,0
|
||||
20250401,102100,276449400,24100,24100,24100,24100,0
|
||||
20250401,102000,276449400,24100,24100,24100,24100,0
|
||||
20250401,101900,276449400,24100,24100,24100,24100,15
|
||||
20250401,101800,276087900,24100,24100,24100,24100,0
|
||||
20250401,101700,276087900,24100,24100,24100,24100,9
|
||||
20250401,101600,275871000,24250,24250,24250,24250,0
|
||||
20250401,101500,275871000,24250,23950,24250,23950,37
|
||||
20250401,101400,274984250,24200,24000,24200,23900,102
|
||||
20250401,101300,272530750,24200,24200,24200,24200,2
|
||||
20250401,101200,272482350,24200,24100,24200,23900,34
|
||||
20250401,101100,271664750,24100,24100,24100,24100,184
|
||||
20250401,101000,267230350,24050,23850,24050,23850,106
|
||||
20250401,100900,264685150,24100,23950,24100,23850,312
|
||||
20250401,100800,257230850,24000,24000,24000,24000,0
|
||||
20250401,100700,257230850,24000,24000,24000,24000,0
|
||||
20250401,100600,257230850,24000,24000,24000,24000,72
|
||||
20250401,100500,255502850,24000,24000,24000,24000,0
|
||||
20250401,100400,255502850,24000,24000,24000,24000,0
|
||||
20250401,100300,255502850,24000,24000,24000,24000,47
|
||||
20250401,100200,254374850,24000,23950,24000,23950,21
|
||||
20250401,100100,253870900,23950,23950,24000,23950,137
|
||||
20250401,100000,250589500,24000,23950,24000,23950,33
|
||||
20250401,095900,249798900,23950,23950,23950,23950,0
|
||||
20250401,095800,249798900,23950,23950,23950,23950,17
|
||||
20250401,095700,249391750,24000,24000,24000,24000,0
|
||||
20250401,095600,249391750,24000,24000,24000,24000,20
|
||||
20250401,095500,248911750,23950,23950,23950,23950,1
|
||||
20250401,095400,248887800,23950,23950,23950,23900,202
|
||||
20250401,095300,244056350,23950,23950,23950,23950,1
|
||||
20250401,095200,244032400,23950,23950,23950,23950,41
|
||||
20250401,095100,243050450,23950,24000,24000,23950,113
|
||||
20250401,095000,240342750,24200,24200,24200,24200,0
|
||||
20250401,094900,240342750,24200,24200,24200,24200,0
|
||||
20250401,094800,240342750,24200,24200,24200,24200,3
|
||||
20250401,094700,240270150,24050,24000,24050,24000,108
|
||||
20250401,094600,237677500,23950,24000,24000,23950,50
|
||||
20250401,094500,236479400,24050,24050,24050,24050,6
|
||||
20250401,094400,236335100,23950,24000,24000,23950,93
|
||||
20250401,094300,234105650,24000,24000,24000,24000,65
|
||||
20250401,094200,232545650,24000,24100,24100,23950,734
|
||||
20250401,094100,214929500,24150,24150,24150,24150,0
|
||||
20250401,094000,214929500,24150,24150,24150,24150,1
|
||||
20250401,093900,214905350,24100,24100,24100,24100,0
|
||||
20250401,093800,214905350,24100,24250,24250,24100,94
|
||||
20250401,093700,212639800,24100,24100,24100,24100,494
|
||||
20250401,093600,200734400,24100,24100,24100,24100,3
|
||||
20250401,093500,200662100,24050,24050,24050,24050,50
|
||||
20250401,093400,199459600,24050,24100,24100,24050,490
|
||||
20250401,093300,187658350,24150,24150,24150,24150,52
|
||||
20250401,093200,186402550,24150,24200,24200,24150,236
|
||||
20250401,093100,180697700,24200,24200,24200,24200,101
|
||||
20250401,093000,178253500,24200,24350,24350,24200,69
|
||||
20250401,092900,176578600,24400,24400,24400,24400,0
|
||||
20250401,092800,176578600,24400,24400,24400,24400,8
|
||||
20250401,092700,176383400,24400,24350,24400,24350,101
|
||||
20250401,092600,173920450,24400,24400,24400,24400,4
|
||||
20250401,092500,173822850,24350,24350,24350,24350,87
|
||||
20250401,092400,171704400,24400,24450,24450,24400,22
|
||||
20250401,092300,171167550,24400,24475,24475,24400,429
|
||||
20250401,092200,160699400,24450,24450,24450,24450,0
|
||||
20250401,092100,160699400,24450,24500,24500,24450,21
|
||||
20250401,092000,160185900,24500,24500,24500,24500,10
|
||||
20250401,091900,159940900,24600,24600,24600,24600,12
|
||||
20250401,091800,159645700,24600,24550,24600,24550,295
|
||||
20250401,091700,152397450,24550,24550,24550,24550,9
|
||||
20250401,091600,152176500,24500,24500,24500,24500,338
|
||||
20250401,091500,143895500,24450,24500,24500,24450,32
|
||||
20250401,091400,143112700,24500,24550,24550,24500,85
|
||||
20250401,091300,141030050,24550,24550,24550,24550,29
|
||||
20250401,091200,140318100,24600,24600,24600,24600,1
|
||||
20250401,091100,140293500,24450,24600,24600,24450,12
|
||||
20250401,091000,139998450,24600,24450,24600,24450,792
|
||||
20250401,090900,120597900,24550,24550,24550,24550,56
|
||||
20250401,090800,119223100,24550,24300,24550,24300,327
|
||||
20250401,090700,111270300,24300,24150,24300,24150,27
|
||||
20250401,090600,110616750,24300,24200,24300,24200,156
|
||||
20250401,090500,106841450,24150,24350,24350,24150,127
|
||||
20250401,090400,103754550,24350,24350,24350,24350,103
|
||||
20250401,090300,101246500,24350,24350,24350,24350,55
|
||||
20250401,090200,99907250,24350,24250,24350,24200,260
|
||||
20250401,090100,93583450,24300,24400,24400,24300,127
|
||||
20250401,090000,90490650,24550,24100,24650,24100,3737
|
||||
|
Reference in New Issue
Block a user