Update 2025-04-01 4020 candle_min
This commit is contained in:
757
361610/min/candle-20250401.csv
Normal file
757
361610/min/candle-20250401.csv
Normal file
@@ -0,0 +1,757 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,213500,5000930425,21900,21900,21900,21900,7149
|
||||
20250401,213400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,213300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,213200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,213100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,213000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,212900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,212800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,212700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,212600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,212500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,212400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,212300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,212200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,212100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,212000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,211900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,211800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,211700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,211600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,211500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,211400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,211300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,211200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,211100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,211000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,210900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,210800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,210700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,210600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,210500,5000930425,21900,21900,21900,21900,7149
|
||||
20250401,210400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,210300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,210200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,210100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,210000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,205900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,205800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,205700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,205600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,205500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,205400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,205300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,205200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,205100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,205000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,204900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,204800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,204700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,204600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,204500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,204400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,204300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,204200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,204100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,204000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,203900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,203800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,203700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,203600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,203500,5000930425,21900,21900,21900,21900,7149
|
||||
20250401,203400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,203300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,203200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,203100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,203000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,202900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,202800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,202700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,202600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,202500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,202400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,202300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,202200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,202100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,202000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,201900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,201800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,201700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,201600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,201500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,201400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,201300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,201200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,201100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,201000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,200900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,200800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,200700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,200600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,200500,5000930425,21900,21900,21900,21900,7149
|
||||
20250401,200400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,200300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,200200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,200100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,200000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,195900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,195800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,195700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,195600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,195500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,195400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,195300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,195200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,195100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,195000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,194900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,194800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,194700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,194600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,194500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,194400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,194300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,194200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,194100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,194000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,193900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,193800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,193700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,193600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,193500,5000930425,21900,21900,21900,21900,7149
|
||||
20250401,193400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,193300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,193200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,193100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,193000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,192900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,192800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,192700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,192600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,192500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,192400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,192300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,192200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,192100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,192000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,191900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,191800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,191700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,191600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,191500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,191400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,191300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,191200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,191100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,191000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,190900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,190800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,190700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,190600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,190500,5000930425,21900,21900,21900,21900,7149
|
||||
20250401,190400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,190300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,190200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,190100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,190000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,185900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,185800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,185700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,185600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,185500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,185400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,185300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,185200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,185100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,185000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,184900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,184800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,184700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,184600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,184500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,184400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,184300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,184200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,184100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,184000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,183900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,183800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,183700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,183600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,183500,5000930425,21900,21900,21900,21900,7149
|
||||
20250401,183400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,183300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,183200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,183100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,183000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,182900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,182800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,182700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,182600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,182500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,182400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,182300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,182200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,182100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,182000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,181900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,181800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,181700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,181600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,181500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,181400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,181300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,181200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,181100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,181000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,180900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,180800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,180700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,180600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,180500,5000930425,21900,21900,21900,21900,7149
|
||||
20250401,180400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,180300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,180200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,180100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,180000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,175900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,175800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,175700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,175600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,175500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,175400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,175300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,175200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,175100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,175000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,174900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,174800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,174700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,174600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,174500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,174400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,174300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,174200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,174100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,174000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,173900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,173800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,173700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,173600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,173500,5000930425,21900,21900,21900,21900,7149
|
||||
20250401,173400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,173300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,173200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,173100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,173000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,172900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,172800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,172700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,172600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,172500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,172400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,172300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,172200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,172100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,172000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,171900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,171800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,171700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,171600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,171500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,171400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,171300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,171200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,171100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,171000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,170900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,170800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,170700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,170600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,170500,5000930425,21900,21900,21900,21900,7149
|
||||
20250401,170400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,170300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,170200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,170100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,170000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,165900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,165800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,165700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,165600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,165500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,165400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,165300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,165200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,165100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,165000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,164900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,164800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,164700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,164600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,164500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,164400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,164300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,164200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,164100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,164000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,163900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,163800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,163700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,163600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,163500,5000930425,21900,21900,21900,21900,7149
|
||||
20250401,163400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,163300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,163200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,163100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,163000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,162900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,162800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,162700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,162600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,162500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,162400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,162300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,162200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,162100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,162000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,161900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,161800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,161700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,161600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,161500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,161400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,161300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,161200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,161100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,161000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,160900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,160800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,160700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,160600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,160500,5000930425,21900,21900,21900,21900,7149
|
||||
20250401,160400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,160300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,160200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,160100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,160000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,155900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,155800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,155700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,155600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,155500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,155400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,155300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,155200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,155100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,155000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,154900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,154800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,154700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,154600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,154500,5000930425,21900,21900,21900,21900,0
|
||||
20250401,154400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,154300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,154200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,154100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,154000,5000930425,21900,21900,21900,21900,0
|
||||
20250401,153900,5000930425,21900,21900,21900,21900,0
|
||||
20250401,153800,5000930425,21900,21900,21900,21900,0
|
||||
20250401,153700,5000930425,21900,21900,21900,21900,0
|
||||
20250401,153600,5000930425,21900,21900,21900,21900,0
|
||||
20250401,153500,5000930425,21900,21900,21900,21900,7149
|
||||
20250401,153400,5000930425,21900,21900,21900,21900,0
|
||||
20250401,153300,5000930425,21900,21900,21900,21900,0
|
||||
20250401,153200,5000930425,21900,21900,21900,21900,0
|
||||
20250401,153100,5000930425,21900,21900,21900,21900,0
|
||||
20250401,153000,5000930425,21900,21900,21900,21900,7149
|
||||
20250401,152900,4844367325,21900,21900,21900,21900,0
|
||||
20250401,152800,4844367325,21900,21900,21900,21900,0
|
||||
20250401,152700,4844367325,21900,21900,21900,21900,0
|
||||
20250401,152600,4844367325,21900,21900,21900,21900,0
|
||||
20250401,152500,4844367325,21900,21900,21900,21900,0
|
||||
20250401,152400,4844367325,21900,21900,21900,21900,0
|
||||
20250401,152300,4844367325,21900,21900,21900,21900,0
|
||||
20250401,152200,4844367325,21900,21900,21900,21900,0
|
||||
20250401,152100,4844367325,21900,21900,21900,21900,0
|
||||
20250401,152000,4844367325,21900,21900,21900,21900,0
|
||||
20250401,151900,4844367325,21900,21900,21900,21850,926
|
||||
20250401,151800,4824099725,21900,21850,21900,21850,226
|
||||
20250401,151700,4819153175,21900,21850,21900,21850,306
|
||||
20250401,151600,4812454225,21900,21900,21900,21850,427
|
||||
20250401,151500,4803110975,21850,21900,21900,21850,540
|
||||
20250401,151400,4791294025,21850,21850,21900,21850,197
|
||||
20250401,151300,4786982925,21900,21850,21900,21850,1025
|
||||
20250401,151200,4764542875,21900,21900,21900,21850,215
|
||||
20250401,151100,4759842725,21900,21900,21900,21850,517
|
||||
20250401,151000,4748531325,21900,21900,21950,21900,2398
|
||||
20250401,150900,4696014625,21900,21900,21900,21850,915
|
||||
20250401,150800,4675977425,21850,21900,21900,21850,260
|
||||
20250401,150700,4670291975,21900,21900,21900,21850,610
|
||||
20250401,150600,4656941525,21900,21900,21900,21850,1388
|
||||
20250401,150500,4626546625,21850,21900,21900,21850,168
|
||||
20250401,150400,4622875625,21850,21850,21900,21850,522
|
||||
20250401,150300,4611469675,21850,21950,21950,21850,2308
|
||||
20250401,150200,4560938025,21900,21900,21950,21900,185
|
||||
20250401,150100,4556885375,21900,21950,21950,21900,108
|
||||
20250401,150000,4554517075,21900,21900,21950,21900,302
|
||||
20250401,145900,4547897525,21950,22000,22000,21900,432
|
||||
20250401,145800,4538413275,21950,21950,22000,21950,64
|
||||
20250401,145700,4537007925,22000,22000,22000,21950,234
|
||||
20250401,145600,4531866425,22000,21950,22000,21950,443
|
||||
20250401,145500,4522128825,21950,21950,22000,21950,46
|
||||
20250401,145400,4521118225,21950,21950,21950,21950,182
|
||||
20250401,145300,4517123325,21950,21950,21950,21950,3
|
||||
20250401,145200,4517057475,21950,21950,21950,21950,220
|
||||
20250401,145100,4512228475,21950,21950,22000,21900,1116
|
||||
20250401,145000,4487739125,21950,21925,21950,21900,103
|
||||
20250401,144900,4485482025,21900,22000,22000,21900,696
|
||||
20250401,144800,4470224275,21950,21950,22000,21950,7
|
||||
20250401,144700,4470070425,21950,21950,21950,21950,133
|
||||
20250401,144600,4467151075,22000,21950,22000,21950,130
|
||||
20250401,144500,4464297375,22000,22000,22000,21950,206
|
||||
20250401,144400,4459765475,22000,22000,22000,21950,152
|
||||
20250401,144300,4456428575,21950,22000,22000,21950,177
|
||||
20250401,144200,4452543325,21950,21950,22000,21950,20
|
||||
20250401,144100,4452104275,21950,22000,22000,21950,121
|
||||
20250401,144000,4449448275,22000,22000,22000,21950,679
|
||||
20250401,143900,4434513275,22000,22000,22000,21900,1271
|
||||
20250401,143800,4406577475,22000,21950,22000,21950,230
|
||||
20250401,143700,4401524525,22000,21900,22000,21900,187
|
||||
20250401,143600,4397420425,21900,21900,21950,21900,544
|
||||
20250401,143500,4385485625,21900,21950,21950,21900,185
|
||||
20250401,143400,4381432850,21900,21950,21950,21900,108
|
||||
20250401,143300,4379063450,21950,21950,21950,21900,326
|
||||
20250401,143200,4371914650,21950,21950,21950,21950,19
|
||||
20250401,143100,4371497600,21950,21950,21950,21900,287
|
||||
20250401,143000,4365204900,21950,22000,22000,21900,1621
|
||||
20250401,142900,4329627700,22000,22000,22000,21950,86
|
||||
20250401,142800,4327739200,22000,22000,22000,21950,185
|
||||
20250401,142700,4323677150,22000,21950,22000,21950,135
|
||||
20250401,142600,4320713200,22000,22000,22000,22000,47
|
||||
20250401,142500,4319679200,22000,22000,22000,21950,194
|
||||
20250401,142400,4315418350,22000,21950,22000,21950,1058
|
||||
20250401,142300,4292144500,22000,21950,22000,21950,300
|
||||
20250401,142200,4285554200,21950,21950,22000,21950,382
|
||||
20250401,142100,4277169250,22000,22000,22000,22000,263
|
||||
20250401,142000,4271383250,22000,22000,22000,21950,817
|
||||
20250401,141900,4253415700,22000,22000,22000,21950,225
|
||||
20250401,141800,4248473000,22000,22000,22000,22000,42
|
||||
20250401,141700,4247549000,22000,22025,22050,22000,929
|
||||
20250401,141600,4227110925,22000,22000,22000,22000,15
|
||||
20250401,141500,4226780925,22000,22050,22050,22000,120
|
||||
20250401,141400,4224140825,22050,22000,22050,22000,150
|
||||
20250401,141300,4220840225,22025,22025,22025,22025,3
|
||||
20250401,141200,4220774150,22000,22050,22050,22000,131
|
||||
20250401,141100,4217891900,22000,22000,22000,22000,119
|
||||
20250401,141000,4215273900,22050,22050,22050,22050,1
|
||||
20250401,140900,4215251850,22050,22050,22050,21950,152
|
||||
20250401,140800,4211912850,22000,22050,22050,22000,1072
|
||||
20250401,140700,4188298250,22000,22050,22050,22000,137
|
||||
20250401,140600,4185284150,22050,22000,22050,21950,729
|
||||
20250401,140500,4169252200,22000,22000,22000,22000,259
|
||||
20250401,140400,4163554200,22000,22000,22000,21950,329
|
||||
20250401,140300,4156322200,22000,22000,22000,22000,171
|
||||
20250401,140200,4152560200,21950,22000,22000,21950,167
|
||||
20250401,140100,4148892100,22000,22000,22000,22000,79
|
||||
20250401,140000,4147154100,22000,22000,22000,22000,183
|
||||
20250401,135900,4143128100,22000,22000,22000,21950,328
|
||||
20250401,135800,4135918950,22000,21950,22000,21950,294
|
||||
20250401,135700,4129458100,22000,22000,22000,22000,123
|
||||
20250401,135600,4126752100,22000,22000,22000,21950,239
|
||||
20250401,135500,4121500250,22000,21950,22000,21950,149
|
||||
20250401,135400,4118222300,22000,22050,22050,22000,86
|
||||
20250401,135300,4116330050,22000,22050,22050,22000,153
|
||||
20250401,135200,4112963550,22000,22000,22000,22000,1257
|
||||
20250401,135100,4085309550,22000,22000,22000,21950,210
|
||||
20250401,135000,4080696150,22000,21950,22000,21950,143
|
||||
20250401,134900,4077556250,22000,21950,22000,21950,624
|
||||
20250401,134800,4063858250,22000,22000,22000,22000,107
|
||||
20250401,134700,4061504250,22000,22000,22000,22000,6
|
||||
20250401,134600,4061372250,22000,22050,22050,22000,171
|
||||
20250401,134500,4057608200,22000,22000,22050,21950,2459
|
||||
20250401,134400,4003508850,22050,22050,22050,22050,41
|
||||
20250401,134300,4002604800,22050,22050,22050,22000,258
|
||||
20250401,134200,3996926750,22050,22000,22050,22000,164
|
||||
20250401,134100,3993317750,22050,22050,22050,22050,183
|
||||
20250401,134000,3989282600,22050,22050,22050,22000,153
|
||||
20250401,133900,3985915150,22050,22050,22050,22050,384
|
||||
20250401,133800,3977447950,22000,22050,22050,22000,191
|
||||
20250401,133700,3973242425,22050,22050,22050,22000,232
|
||||
20250401,133600,3968133725,22050,22050,22050,22050,63
|
||||
20250401,133500,3966744575,22050,22050,22050,22000,220
|
||||
20250401,133400,3961899825,22050,22000,22050,22000,871
|
||||
20250401,133300,3942701425,22050,22050,22050,22050,60
|
||||
20250401,133200,3941378425,22050,22050,22050,22000,219
|
||||
20250401,133100,3936556625,22050,22000,22050,22000,115
|
||||
20250401,133000,3934025875,22000,22050,22050,22000,285
|
||||
20250401,132900,3927747550,22000,22050,22050,22000,84
|
||||
20250401,132800,3925895400,22100,22050,22100,22050,6
|
||||
20250401,132700,3925763050,22050,22100,22100,22050,504
|
||||
20250401,132600,3914648800,22050,22050,22050,22050,403
|
||||
20250401,132500,3905762650,22100,22050,22100,22050,1558
|
||||
20250401,132400,3871408650,22050,22050,22050,22000,161
|
||||
20250401,132300,3867865750,22050,22100,22100,22000,2816
|
||||
20250401,132200,3805857100,22100,22100,22100,22050,167
|
||||
20250401,132100,3802173100,22100,22050,22100,22050,153
|
||||
20250401,132000,3798798700,22050,22050,22050,22050,8
|
||||
20250401,131900,3798622300,22050,22050,22075,22050,173
|
||||
20250401,131800,3794807575,22100,22100,22100,22100,20
|
||||
20250401,131700,3794365575,22100,22100,22100,22050,181
|
||||
20250401,131600,3790371875,22075,22100,22100,22050,154
|
||||
20250401,131500,3786975375,22100,22100,22100,22100,16
|
||||
20250401,131400,3786621775,22100,22100,22100,22050,243
|
||||
20250401,131300,3781258075,22100,22100,22100,22050,140
|
||||
20250401,131200,3778170025,22100,22100,22100,22050,315
|
||||
20250401,131100,3771223575,22100,22100,22100,22050,165
|
||||
20250401,131000,3767583475,22050,22050,22050,22050,0
|
||||
20250401,130900,3767583475,22050,22050,22050,22050,126
|
||||
20250401,130800,3764805175,22050,22050,22100,22050,155
|
||||
20250401,130700,3761386675,22100,22075,22100,22050,160
|
||||
20250401,130600,3757855650,22050,22100,22100,22050,232
|
||||
20250401,130500,3752735250,22150,22050,22150,22050,1186
|
||||
20250401,130400,3726529850,22100,22100,22100,22100,1
|
||||
20250401,130300,3726507750,22050,22100,22100,22050,237
|
||||
20250401,130200,3721281650,22050,22050,22050,22050,8
|
||||
20250401,130100,3721105250,22050,22100,22100,22050,137
|
||||
20250401,130000,3718084000,22100,22100,22100,22050,359
|
||||
20250401,125900,3710162250,22100,22100,22100,22050,442
|
||||
20250401,125800,3700394100,22100,22100,22100,22050,190
|
||||
20250401,125700,3696201800,22150,22100,22150,22050,794
|
||||
20250401,125600,3678650000,22100,22050,22100,22050,251
|
||||
20250401,125500,3673110750,22050,22100,22125,22050,1959
|
||||
20250401,125400,3629864450,22100,22100,22100,22100,2
|
||||
20250401,125300,3629820250,22050,22100,22100,22050,134
|
||||
20250401,125200,3626865350,22100,22100,22150,22100,153
|
||||
20250401,125100,3623484000,22150,22150,22150,22150,226
|
||||
20250401,125000,3618478100,22100,22150,22150,22100,212
|
||||
20250401,124900,3613789500,22150,22150,22150,22100,272
|
||||
20250401,124800,3607771000,22150,22150,22150,22100,548
|
||||
20250401,124700,3595635850,22150,22150,22150,22100,672
|
||||
20250401,124600,3580757150,22150,22150,22150,22100,14
|
||||
20250401,124500,3580447100,22150,22150,22150,22050,1290
|
||||
20250401,124400,3551951350,22100,22200,22200,22100,754
|
||||
20250401,124300,3535254950,22200,22200,22200,22200,39
|
||||
20250401,124200,3534389150,22150,22150,22150,22150,136
|
||||
20250401,124100,3531376750,22200,22150,22200,22150,133
|
||||
20250401,124000,3528430350,22200,22150,22200,22150,56
|
||||
20250401,123900,3527187250,22200,22200,22200,22200,84
|
||||
20250401,123800,3525322450,22200,22200,22200,22200,512
|
||||
20250401,123700,3513956050,22150,22200,22200,22150,875
|
||||
20250401,123600,3494548800,22200,22250,22250,22200,123
|
||||
20250401,123500,3491818050,22250,22200,22250,22200,104
|
||||
20250401,123400,3489507600,22150,22200,22200,22150,141
|
||||
20250401,123300,3486383900,22200,22200,22200,22200,411
|
||||
20250401,123200,3477259700,22150,22200,22200,22150,144
|
||||
20250401,123100,3474069850,22150,22150,22150,22150,123
|
||||
20250401,123000,3471345400,22200,22200,22200,22200,14
|
||||
20250401,122900,3471034600,22150,22150,22200,22150,352
|
||||
20250401,122800,3463237150,22150,22100,22150,22100,200
|
||||
20250401,122700,3458814300,22150,22150,22150,22150,338
|
||||
20250401,122600,3451327600,22150,22150,22150,22100,171
|
||||
20250401,122500,3447546150,22150,22150,22150,22150,280
|
||||
20250401,122400,3441344150,22150,22150,22150,22150,129
|
||||
20250401,122300,3438486800,22150,22200,22200,22150,160
|
||||
20250401,122200,3434942650,22175,22200,22200,22150,242
|
||||
20250401,122100,3429582275,22200,22200,22200,22150,716
|
||||
20250401,122000,3413710725,22200,22150,22200,22150,143
|
||||
20250401,121900,3410543175,22200,22200,22200,22200,15
|
||||
20250401,121800,3410210175,22200,22200,22200,22150,137
|
||||
20250401,121700,3407175475,22150,22150,22150,22150,0
|
||||
20250401,121600,3407175475,22150,22200,22200,22150,230
|
||||
20250401,121500,3402079875,22150,22150,22150,22150,143
|
||||
20250401,121400,3398912425,22200,22200,22200,22200,0
|
||||
20250401,121300,3398912425,22200,22200,22200,22150,134
|
||||
20250401,121200,3395944225,22150,22150,22150,22150,130
|
||||
20250401,121100,3393064725,22200,22200,22200,22200,2
|
||||
20250401,121000,3393020325,22150,22200,22200,22150,147
|
||||
20250401,120900,3389764125,22150,22150,22150,22150,69
|
||||
20250401,120800,3388235775,22200,22200,22200,22150,189
|
||||
20250401,120700,3384048025,22150,22150,22150,22150,128
|
||||
20250401,120600,3381212825,22200,22200,22200,22200,2
|
||||
20250401,120500,3381168425,22150,22150,22150,22150,224
|
||||
20250401,120400,3376206825,22200,22150,22200,22150,148
|
||||
20250401,120300,3372928225,22200,22150,22200,22150,521
|
||||
20250401,120200,3361376075,22100,22150,22150,22100,234
|
||||
20250401,120100,3356199175,22150,22150,22150,22150,560
|
||||
20250401,120000,3343795175,22100,22100,22100,22100,130
|
||||
20250401,115900,3340922175,22100,22100,22100,22100,224
|
||||
20250401,115800,3335971775,22100,22100,22100,22100,10
|
||||
20250401,115700,3335750775,22100,22150,22150,22100,212
|
||||
20250401,115600,3331061125,22150,22100,22150,22100,180
|
||||
20250401,115500,3327083075,22100,22100,22100,22100,629
|
||||
20250401,115400,3313182175,22100,22100,22100,22050,266
|
||||
20250401,115300,3307310525,22100,22100,22100,22100,7
|
||||
20250401,115200,3307155825,22050,22100,22100,22050,246
|
||||
20250401,115100,3301725525,22100,22050,22100,22050,203
|
||||
20250401,115000,3297246125,22100,22100,22100,22100,178
|
||||
20250401,114900,3293312325,22050,22100,22100,22000,2233
|
||||
20250401,114800,3244083475,22050,22100,22100,22050,173
|
||||
20250401,114700,3240262025,22050,22100,22100,22050,399
|
||||
20250401,114600,3231451000,22100,22100,22100,22050,210
|
||||
20250401,114500,3226816100,22100,22100,22100,22075,108
|
||||
20250401,114400,3224429325,22100,22100,22100,22050,269
|
||||
20250401,114300,3218491375,22150,22150,22150,22100,1332
|
||||
20250401,114200,3189048450,22150,22150,22150,22150,4
|
||||
20250401,114100,3188959850,22100,22150,22150,22100,147
|
||||
20250401,114000,3185710850,22150,22150,22150,22150,17
|
||||
20250401,113900,3185334300,22100,22150,22150,22100,737
|
||||
20250401,113800,3169026250,22150,22150,22150,22150,555
|
||||
20250401,113700,3156733000,22150,22150,22150,22150,643
|
||||
20250401,113600,3142490550,22100,22150,22150,22100,181
|
||||
20250401,113500,3138487475,22150,22125,22150,22100,205
|
||||
20250401,113400,3133953600,22150,22150,22150,22150,60
|
||||
20250401,113300,3132624600,22150,22150,22175,22150,470
|
||||
20250401,113200,3122214075,22150,22150,22150,22150,277
|
||||
20250401,113100,3116078525,22150,22200,22200,22150,676
|
||||
20250401,113000,3101080575,22150,22150,22150,22150,129
|
||||
20250401,112900,3098223225,22150,22200,22200,22150,1108
|
||||
20250401,112800,3073649425,22150,22200,22200,22150,637
|
||||
20250401,112700,3059514775,22200,22150,22200,22150,164
|
||||
20250401,112600,3055882125,22150,22150,22150,22150,0
|
||||
20250401,112500,3055882125,22150,22200,22200,22100,155
|
||||
20250401,112400,3052455175,22200,22150,22200,22150,925
|
||||
20250401,112300,3031966375,22100,22250,22250,22100,1092
|
||||
20250401,112200,3007758775,22225,22200,22250,22200,141
|
||||
20250401,112100,3004628500,22200,22200,22200,22200,41
|
||||
20250401,112000,3003718300,22200,22250,22250,22200,367
|
||||
20250401,111900,2995570850,22250,22250,22250,22250,478
|
||||
20250401,111800,2984935350,22300,22300,22300,22300,17
|
||||
20250401,111700,2984556250,22300,22250,22300,22250,153
|
||||
20250401,111600,2981150600,22300,22250,22300,22250,1595
|
||||
20250401,111500,2945647075,22250,22200,22250,22200,56
|
||||
20250401,111400,2944401125,22250,22250,22250,22250,79
|
||||
20250401,111300,2942643375,22300,22300,22300,22300,1
|
||||
20250401,111200,2942621075,22250,22250,22250,22250,54
|
||||
20250401,111100,2941419575,22300,22250,22300,22250,6
|
||||
20250401,111000,2941286025,22250,22300,22300,22250,282
|
||||
20250401,110900,2935010675,22300,22300,22300,22300,20
|
||||
20250401,110800,2934564675,22300,22250,22300,22250,8
|
||||
20250401,110700,2934386625,22300,22300,22300,22300,62
|
||||
20250401,110600,2933004025,22300,22300,22300,22300,212
|
||||
20250401,110500,2928276425,22300,22300,22300,22300,20
|
||||
20250401,110400,2927830425,22300,22300,22300,22250,208
|
||||
20250401,110300,2923200875,22300,22300,22300,22250,234
|
||||
20250401,110200,2917985375,22250,22250,22250,22250,4
|
||||
20250401,110100,2917896375,22250,22300,22300,22250,1097
|
||||
20250401,110000,2893464750,22300,22300,22300,22300,14
|
||||
20250401,105900,2893152550,22250,22250,22250,22250,0
|
||||
20250401,105800,2893152550,22250,22250,22250,22200,1029
|
||||
20250401,105700,2870263075,22250,22250,22250,22200,425
|
||||
20250401,105600,2860817775,22300,22250,22300,22250,71
|
||||
20250401,105500,2859237725,22250,22300,22300,22250,117
|
||||
20250401,105400,2856630900,22300,22300,22300,22300,1
|
||||
20250401,105300,2856608600,22300,22250,22300,22250,92
|
||||
20250401,105200,2854560400,22250,22300,22300,22250,404
|
||||
20250401,105100,2845559875,22350,22300,22350,22300,233
|
||||
20250401,105000,2840363925,22300,22300,22300,22300,16
|
||||
20250401,104900,2840007125,22300,22350,22350,22300,96
|
||||
20250401,104800,2837865825,22350,22300,22350,22300,275
|
||||
20250401,104700,2831721325,22300,22350,22400,22300,1377
|
||||
20250401,104600,2800945950,22350,22250,22350,22250,433
|
||||
20250401,104500,2791292150,22300,22250,22300,22250,1418
|
||||
20250401,104400,2759685800,22250,22200,22250,22200,494
|
||||
20250401,104300,2748701850,22300,22200,22300,22200,1513
|
||||
20250401,104200,2715085700,22200,22150,22200,22150,482
|
||||
20250401,104100,2704393900,22200,22200,22200,22150,305
|
||||
20250401,104000,2697637550,22200,22150,22200,22150,543
|
||||
20250401,103900,2685596100,22150,22150,22150,22150,132
|
||||
20250401,103800,2682672300,22150,22200,22200,22150,95
|
||||
20250401,103700,2680567550,22150,22150,22150,22150,181
|
||||
20250401,103600,2676558400,22200,22200,22200,22200,4
|
||||
20250401,103500,2676469600,22200,22200,22200,22200,90
|
||||
20250401,103400,2674471600,22200,22200,22200,22200,321
|
||||
20250401,103300,2667345400,22200,22150,22200,22150,1066
|
||||
20250401,103200,2643707750,22150,22200,22200,22150,254
|
||||
20250401,103100,2638074500,22150,22200,22250,22150,276
|
||||
20250401,103000,2631940800,22200,22200,22200,22200,505
|
||||
20250401,102900,2620729800,22150,22200,22200,22150,220
|
||||
20250401,102800,2615847675,22200,22200,22200,22200,329
|
||||
20250401,102700,2608543875,22200,22200,22200,22200,371
|
||||
20250401,102600,2600307675,22150,22200,22200,22150,265
|
||||
20250401,102500,2594429025,22250,22200,22250,22200,40
|
||||
20250401,102400,2593539575,22225,22300,22300,22225,726
|
||||
20250401,102300,2577385850,22200,22200,22250,22200,1597
|
||||
20250401,102200,2541904525,22150,22200,22200,22150,379
|
||||
20250401,102100,2533508000,22200,22200,22200,22200,12
|
||||
20250401,102000,2533241600,22200,22250,22250,22200,186
|
||||
20250401,101900,2529112350,22200,22175,22250,22175,913
|
||||
20250401,101800,2508842200,22200,22250,22250,22200,411
|
||||
20250401,101700,2499698900,22200,22225,22250,22200,96
|
||||
20250401,101600,2497566650,22200,22175,22250,22150,1569
|
||||
20250401,101500,2462721225,22200,22200,22200,22150,101
|
||||
20250401,101400,2460481475,22200,22200,22250,22200,220
|
||||
20250401,101300,2455596000,22200,22200,22250,22200,91
|
||||
20250401,101200,2453573800,22200,22100,22300,22100,1457
|
||||
20250401,101100,2421209200,22150,22100,22200,22050,1260
|
||||
20250401,101000,2393278425,22100,22050,22150,22000,1398
|
||||
20250401,100900,2362412925,22050,22000,22050,22000,5
|
||||
20250401,100800,2362302725,22000,21950,22050,21950,6257
|
||||
20250401,100700,2224940425,21950,21900,21950,21900,2986
|
||||
20250401,100600,2159407075,21900,21900,21900,21900,2
|
||||
20250401,100500,2159363275,21900,21900,21950,21900,276
|
||||
20250401,100400,2153318825,21900,21900,21900,21900,328
|
||||
20250401,100300,2146135625,21900,21850,21950,21850,933
|
||||
20250401,100200,2125714575,21850,21850,21850,21850,40
|
||||
20250401,100100,2124840575,21850,21850,21900,21800,135
|
||||
20250401,100000,2121890775,21800,21850,21850,21800,1177
|
||||
20250401,095900,2096203325,21850,21800,21850,21800,815
|
||||
20250401,095800,2078435575,21800,21800,21800,21800,88
|
||||
20250401,095700,2076517175,21800,21750,21800,21750,698
|
||||
20250401,095600,2061334425,21750,21750,21750,21700,4292
|
||||
20250401,095500,1967983475,21750,21700,21750,21700,422
|
||||
20250401,095400,1958805375,21750,21750,21750,21750,147
|
||||
20250401,095300,1955608125,21750,21750,21750,21700,342
|
||||
20250401,095200,1948176275,21750,21750,21750,21700,336
|
||||
20250401,095100,1940878075,21750,21750,21750,21750,278
|
||||
20250401,095000,1934831575,21750,21750,21750,21725,106
|
||||
20250401,094900,1932526100,21750,21700,21750,21700,471
|
||||
20250401,094800,1922281900,21700,21750,21750,21700,3110
|
||||
20250401,094700,1854794800,21750,21750,21750,21750,104
|
||||
20250401,094600,1852532800,21750,21800,21800,21700,636
|
||||
20250401,094500,1838698900,21750,21750,21750,21750,184
|
||||
20250401,094400,1834696900,21775,21750,21800,21750,434
|
||||
20250401,094300,1825257075,21750,21800,21800,21700,2846
|
||||
20250401,094200,1763344775,21800,21800,21800,21800,349
|
||||
20250401,094100,1755736575,21800,21850,21850,21750,3112
|
||||
20250401,094000,1687889125,21850,21900,21900,21850,3756
|
||||
20250401,093900,1605820325,21900,21900,21900,21875,886
|
||||
20250401,093800,1586417050,21900,21900,21900,21875,250
|
||||
20250401,093700,1580943050,21900,21850,21900,21800,3380
|
||||
20250401,093600,1507087850,21850,21900,21900,21800,2305
|
||||
20250401,093500,1456723450,21900,21950,21950,21850,1881
|
||||
20250401,093400,1415539750,21950,21950,21950,21950,202
|
||||
20250401,093300,1411105850,21950,21950,22000,21950,157
|
||||
20250401,093200,1407659600,21950,22000,22000,21950,4691
|
||||
20250401,093100,1304623450,22000,22000,22050,22000,1218
|
||||
20250401,093000,1277827250,22000,22050,22050,22000,2268
|
||||
20250401,092900,1227931075,22000,22000,22000,22000,748
|
||||
20250401,092800,1211475075,22000,22000,22000,22000,1044
|
||||
20250401,092700,1188507075,22000,22000,22000,22000,826
|
||||
20250401,092600,1170335075,22000,22050,22050,22000,606
|
||||
20250401,092500,1157002575,22000,22050,22050,22000,161
|
||||
20250401,092400,1153460250,22050,22075,22075,21950,4829
|
||||
20250401,092300,1047144825,22100,22100,22100,22100,785
|
||||
20250401,092200,1029796325,22100,22100,22100,22050,1534
|
||||
20250401,092100,995940425,22100,22100,22100,22050,554
|
||||
20250401,092000,983697075,22100,22200,22200,22050,7244
|
||||
20250401,091900,823823225,22200,22200,22200,22150,65
|
||||
20250401,091800,822381225,22200,22150,22200,22125,405
|
||||
20250401,091700,813410100,22150,22150,22150,22150,1754
|
||||
20250401,091600,774559000,22150,22150,22175,22100,2274
|
||||
20250401,091500,724273075,22150,22175,22200,22150,1106
|
||||
20250401,091400,699773600,22150,22250,22250,22150,1635
|
||||
20250401,091300,663502275,22200,22300,22300,22200,410
|
||||
20250401,091200,654379850,22300,22250,22300,22200,536
|
||||
20250401,091100,642440600,22300,22300,22300,22250,1147
|
||||
20250401,091000,616876100,22300,22200,22300,22200,1102
|
||||
20250401,090900,592359650,22200,22250,22350,22200,2232
|
||||
20250401,090800,542663125,22250,22150,22250,22150,1379
|
||||
20250401,090700,512067425,22150,22100,22200,22100,2669
|
||||
20250401,090600,453065225,22100,22100,22100,22100,2135
|
||||
20250401,090500,405881725,22100,22100,22100,22050,2180
|
||||
20250401,090400,357791250,22100,22100,22150,22050,1461
|
||||
20250401,090300,325503450,22150,22150,22150,22100,2603
|
||||
20250401,090200,267942950,22200,22300,22350,22150,5700
|
||||
20250401,090100,141185100,22300,22500,22500,22200,3016
|
||||
20250401,090000,73862750,22500,22500,22600,22350,3285
|
||||
|
Reference in New Issue
Block a user