Update 2025-04-01 4020 candle_min
This commit is contained in:
761
377480/min/candle-20250401.csv
Normal file
761
377480/min/candle-20250401.csv
Normal file
@@ -0,0 +1,761 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,213900,1049300975,15210,15210,15210,15210,642
|
||||
20250401,213800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,213700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,213600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,213500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,213400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,213300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,213200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,213100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,213000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,212900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,212800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,212700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,212600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,212500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,212400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,212300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,212200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,212100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,212000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,211900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,211800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,211700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,211600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,211500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,211400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,211300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,211200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,211100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,211000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,210900,1049300975,15210,15210,15210,15210,642
|
||||
20250401,210800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,210700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,210600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,210500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,210400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,210300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,210200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,210100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,210000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,205900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,205800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,205700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,205600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,205500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,205400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,205300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,205200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,205100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,205000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,204900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,204800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,204700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,204600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,204500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,204400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,204300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,204200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,204100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,204000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,203900,1049300975,15210,15210,15210,15210,642
|
||||
20250401,203800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,203700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,203600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,203500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,203400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,203300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,203200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,203100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,203000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,202900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,202800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,202700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,202600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,202500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,202400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,202300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,202200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,202100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,202000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,201900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,201800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,201700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,201600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,201500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,201400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,201300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,201200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,201100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,201000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,200900,1049300975,15210,15210,15210,15210,642
|
||||
20250401,200800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,200700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,200600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,200500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,200400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,200300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,200200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,200100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,200000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,195900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,195800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,195700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,195600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,195500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,195400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,195300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,195200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,195100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,195000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,194900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,194800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,194700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,194600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,194500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,194400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,194300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,194200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,194100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,194000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,193900,1049300975,15210,15210,15210,15210,642
|
||||
20250401,193800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,193700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,193600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,193500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,193400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,193300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,193200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,193100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,193000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,192900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,192800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,192700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,192600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,192500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,192400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,192300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,192200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,192100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,192000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,191900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,191800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,191700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,191600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,191500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,191400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,191300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,191200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,191100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,191000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,190900,1049300975,15210,15210,15210,15210,642
|
||||
20250401,190800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,190700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,190600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,190500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,190400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,190300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,190200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,190100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,190000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,185900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,185800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,185700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,185600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,185500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,185400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,185300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,185200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,185100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,185000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,184900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,184800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,184700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,184600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,184500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,184400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,184300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,184200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,184100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,184000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,183900,1049300975,15210,15210,15210,15210,642
|
||||
20250401,183800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,183700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,183600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,183500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,183400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,183300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,183200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,183100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,183000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,182900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,182800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,182700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,182600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,182500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,182400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,182300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,182200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,182100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,182000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,181900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,181800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,181700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,181600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,181500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,181400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,181300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,181200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,181100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,181000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,180900,1049300975,15210,15210,15210,15210,642
|
||||
20250401,180800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,180700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,180600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,180500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,180400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,180300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,180200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,180100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,180000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,175900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,175800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,175700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,175600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,175500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,175400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,175300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,175200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,175100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,175000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,174900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,174800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,174700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,174600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,174500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,174400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,174300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,174200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,174100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,174000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,173900,1049300975,15210,15210,15210,15210,642
|
||||
20250401,173800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,173700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,173600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,173500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,173400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,173300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,173200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,173100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,173000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,172900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,172800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,172700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,172600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,172500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,172400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,172300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,172200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,172100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,172000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,171900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,171800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,171700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,171600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,171500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,171400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,171300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,171200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,171100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,171000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,170900,1049300975,15210,15210,15210,15210,642
|
||||
20250401,170800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,170700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,170600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,170500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,170400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,170300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,170200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,170100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,170000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,165900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,165800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,165700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,165600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,165500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,165400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,165300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,165200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,165100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,165000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,164900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,164800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,164700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,164600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,164500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,164400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,164300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,164200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,164100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,164000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,163900,1049300975,15210,15210,15210,15210,642
|
||||
20250401,163800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,163700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,163600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,163500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,163400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,163300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,163200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,163100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,163000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,162900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,162800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,162700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,162600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,162500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,162400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,162300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,162200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,162100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,162000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,161900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,161800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,161700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,161600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,161500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,161400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,161300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,161200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,161100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,161000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,160900,1049300975,15210,15210,15210,15210,642
|
||||
20250401,160800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,160700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,160600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,160500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,160400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,160300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,160200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,160100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,160000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,155900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,155800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,155700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,155600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,155500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,155400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,155300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,155200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,155100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,155000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,154900,1049300975,15210,15210,15210,15210,0
|
||||
20250401,154800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,154700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,154600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,154500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,154400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,154300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,154200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,154100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,154000,1049300975,15210,15210,15210,15210,0
|
||||
20250401,153900,1049300975,15210,15210,15210,15210,642
|
||||
20250401,153800,1049300975,15210,15210,15210,15210,0
|
||||
20250401,153700,1049300975,15210,15210,15210,15210,0
|
||||
20250401,153600,1049300975,15210,15210,15210,15210,0
|
||||
20250401,153500,1049300975,15210,15210,15210,15210,0
|
||||
20250401,153400,1049300975,15210,15210,15210,15210,0
|
||||
20250401,153300,1049300975,15210,15210,15210,15210,0
|
||||
20250401,153200,1049300975,15210,15210,15210,15210,0
|
||||
20250401,153100,1049300975,15210,15210,15210,15210,0
|
||||
20250401,153000,1049300975,15210,15210,15210,15210,642
|
||||
20250401,152900,1039536155,15210,15210,15210,15210,0
|
||||
20250401,152800,1039536155,15210,15210,15210,15210,0
|
||||
20250401,152700,1039536155,15210,15210,15210,15210,0
|
||||
20250401,152600,1039536155,15210,15210,15210,15210,0
|
||||
20250401,152500,1039536155,15210,15210,15210,15210,0
|
||||
20250401,152400,1039536155,15210,15210,15210,15210,0
|
||||
20250401,152300,1039536155,15210,15210,15210,15210,0
|
||||
20250401,152200,1039536155,15210,15210,15210,15210,0
|
||||
20250401,152100,1039536155,15210,15210,15210,15210,0
|
||||
20250401,152000,1039536155,15210,15210,15210,15210,0
|
||||
20250401,151900,1039536155,15210,15190,15220,15130,137
|
||||
20250401,151800,1037453025,15120,15120,15120,15120,0
|
||||
20250401,151700,1037453025,15120,15120,15120,15120,0
|
||||
20250401,151600,1037453025,15120,15150,15150,15120,676
|
||||
20250401,151500,1027224395,15160,15160,15160,15160,53
|
||||
20250401,151400,1026420915,15160,15160,15160,15160,6
|
||||
20250401,151300,1026329955,15160,15130,15160,15130,57
|
||||
20250401,151200,1025466395,15130,15140,15160,15120,519
|
||||
20250401,151100,1017613965,15120,15180,15180,15120,1933
|
||||
20250401,151000,988346760,15180,15190,15190,15180,3
|
||||
20250401,150900,988301210,15240,15200,15240,15200,4
|
||||
20250401,150800,988240370,15170,15170,15200,15170,71
|
||||
20250401,150700,987162590,15200,15170,15200,15170,13
|
||||
20250401,150600,986965320,15200,15150,15200,15150,61
|
||||
20250401,150500,986038370,15150,15180,15200,15150,317
|
||||
20250401,150400,981229210,15180,15180,15200,15180,142
|
||||
20250401,150300,979073490,15180,15200,15200,15180,283
|
||||
20250401,150200,974774600,15240,15200,15240,15200,90
|
||||
20250401,150100,973406400,15240,15200,15240,15190,187
|
||||
20250401,150000,970562270,15200,15200,15200,15200,0
|
||||
20250401,145900,970562270,15200,15200,15200,15200,9
|
||||
20250401,145800,970425470,15200,15210,15250,15200,137
|
||||
20250401,145700,968342120,15250,15250,15250,15250,0
|
||||
20250401,145600,968342120,15250,15240,15250,15210,218
|
||||
20250401,145500,965022520,15240,15240,15240,15240,1
|
||||
20250401,145400,965007280,15250,15250,15250,15250,0
|
||||
20250401,145300,965007280,15250,15250,15250,15250,0
|
||||
20250401,145200,965007280,15250,15250,15250,15250,0
|
||||
20250401,145100,965007280,15250,15210,15250,15210,239
|
||||
20250401,145000,961369730,15240,15240,15240,15240,10
|
||||
20250401,144900,961217330,15250,15250,15250,15250,21
|
||||
20250401,144800,960897080,15250,15250,15250,15250,0
|
||||
20250401,144700,960897080,15250,15250,15250,15250,0
|
||||
20250401,144600,960897080,15250,15250,15250,15250,59
|
||||
20250401,144500,959997330,15250,15250,15250,15250,4
|
||||
20250401,144400,959936330,15250,15250,15250,15250,0
|
||||
20250401,144300,959936330,15250,15250,15250,15250,0
|
||||
20250401,144200,959936330,15250,15250,15250,15250,0
|
||||
20250401,144100,959936330,15250,15240,15250,15240,59
|
||||
20250401,144000,959036970,15250,15250,15250,15250,0
|
||||
20250401,143900,959036970,15250,15250,15250,15250,0
|
||||
20250401,143800,959036970,15250,15250,15250,15250,10
|
||||
20250401,143700,958884470,15250,15260,15260,15250,4
|
||||
20250401,143600,958823460,15260,15250,15260,15250,59
|
||||
20250401,143500,957923610,15260,15260,15260,15260,1
|
||||
20250401,143400,957908350,15270,15270,15270,15270,0
|
||||
20250401,143300,957908350,15270,15260,15270,15260,47
|
||||
20250401,143200,957190710,15270,15270,15270,15270,0
|
||||
20250401,143100,957190710,15270,15270,15270,15270,59
|
||||
20250401,143000,956289780,15210,15210,15210,15210,10
|
||||
20250401,142900,956137680,15270,15270,15270,15270,10
|
||||
20250401,142800,955984980,15270,15270,15280,15250,1582
|
||||
20250401,142700,931832400,15280,15260,15280,15260,814
|
||||
20250401,142600,919404200,15260,15240,15260,15240,1375
|
||||
20250401,142500,898430610,15250,15250,15250,15250,0
|
||||
20250401,142400,898430610,15250,15240,15250,15190,1404
|
||||
20250401,142300,877046100,15250,15250,15250,15250,0
|
||||
20250401,142200,877046100,15250,15250,15250,15250,106
|
||||
20250401,142100,875429600,15260,15250,15260,15250,166
|
||||
20250401,142000,872898050,15250,15210,15250,15210,37
|
||||
20250401,141900,872335160,15250,15250,15250,15250,0
|
||||
20250401,141800,872335160,15250,15250,15250,15250,1
|
||||
20250401,141700,872319910,15260,15250,15260,15250,29
|
||||
20250401,141600,871877530,15250,15210,15250,15210,141
|
||||
20250401,141500,869728820,15200,15200,15200,15200,149
|
||||
20250401,141400,867464020,15260,15260,15260,15260,0
|
||||
20250401,141300,867464020,15260,15260,15260,15260,1
|
||||
20250401,141200,867448760,15260,15260,15260,15260,0
|
||||
20250401,141100,867448760,15260,15250,15260,15250,69
|
||||
20250401,141000,866395900,15250,15250,15250,15250,127
|
||||
20250401,140900,864459150,15250,15220,15250,15220,416
|
||||
20250401,140800,858119720,15220,15180,15220,15180,106
|
||||
20250401,140700,856510520,15180,15220,15220,15180,157
|
||||
20250401,140600,854126060,15240,15250,15250,15240,70
|
||||
20250401,140500,853058570,15250,15220,15250,15200,135
|
||||
20250401,140400,851005310,15260,15260,15260,15260,0
|
||||
20250401,140300,851005310,15260,15260,15260,15260,0
|
||||
20250401,140200,851005310,15260,15260,15260,15260,0
|
||||
20250401,140100,851005310,15260,15250,15260,15250,61
|
||||
20250401,140000,850074630,15260,15260,15260,15260,7
|
||||
20250401,135900,849967810,15260,15250,15260,15250,142
|
||||
20250401,135800,847801090,15260,15250,15260,15250,35
|
||||
20250401,135700,847267050,15260,15260,15260,15260,0
|
||||
20250401,135600,847267050,15260,15250,15260,15250,70
|
||||
20250401,135500,846199500,15180,15180,15180,15180,0
|
||||
20250401,135400,846199500,15180,15180,15260,15180,270
|
||||
20250401,135300,842100500,15180,15190,15190,15180,350
|
||||
20250401,135200,836784660,15200,15260,15260,15200,1003
|
||||
20250401,135100,821522710,15260,15250,15260,15250,110
|
||||
20250401,135000,819844510,15250,15250,15250,15250,215
|
||||
20250401,134900,816565760,15250,15260,15260,15250,125
|
||||
20250401,134800,814659410,15260,15260,15260,15260,27
|
||||
20250401,134700,814247390,15260,15260,15260,15250,149
|
||||
20250401,134600,811973670,15250,15230,15260,15230,1590
|
||||
20250401,134500,787732130,15240,15230,15240,15230,112
|
||||
20250401,134400,786026275,15230,15230,15230,15230,406
|
||||
20250401,134300,779842895,15220,15220,15220,15220,46
|
||||
20250401,134200,779142775,15220,15240,15240,15210,213
|
||||
20250401,134100,775901065,15240,15220,15240,15220,286
|
||||
20250401,134000,771547245,15230,15230,15230,15230,110
|
||||
20250401,133900,769871945,15230,15190,15230,15190,114
|
||||
20250401,133800,768137585,15210,15220,15220,15200,722
|
||||
20250401,133700,757155095,15220,15210,15220,15210,146
|
||||
20250401,133600,754934185,15220,15200,15220,15200,130
|
||||
20250401,133500,752957745,15190,15160,15190,15160,133
|
||||
20250401,133400,750939115,15160,15160,15160,15160,70
|
||||
20250401,133300,749877915,15160,15160,15160,15160,32
|
||||
20250401,133200,749392795,15150,15130,15150,15120,104
|
||||
20250401,133100,747817265,15120,15120,15130,15120,129
|
||||
20250401,133000,745866555,15130,15130,15130,15130,20
|
||||
20250401,132900,745563955,15130,15100,15130,15095,473
|
||||
20250401,132800,738421260,15110,15130,15130,15110,73
|
||||
20250401,132700,737318030,15130,15130,15130,15130,73
|
||||
20250401,132600,736213540,15150,15150,15150,15150,9
|
||||
20250401,132500,736077190,15190,15190,15190,15190,10
|
||||
20250401,132400,735925290,15190,15190,15190,15190,0
|
||||
20250401,132300,735925290,15190,15190,15190,15190,17
|
||||
20250401,132200,735667060,15180,15180,15180,15180,200
|
||||
20250401,132100,732631060,15180,15180,15180,15180,0
|
||||
20250401,132000,732631060,15180,15105,15220,15105,91
|
||||
20250401,131900,731251125,15100,15100,15100,15100,0
|
||||
20250401,131800,731251125,15100,15100,15100,15100,4
|
||||
20250401,131700,731190725,15080,15110,15110,15080,115
|
||||
20250401,131600,729453105,15110,15110,15110,15110,0
|
||||
20250401,131500,729453105,15110,15110,15110,15110,0
|
||||
20250401,131400,729453105,15110,15070,15110,15070,169
|
||||
20250401,131300,726900205,15110,15110,15110,15110,0
|
||||
20250401,131200,726900205,15110,15110,15110,15110,20
|
||||
20250401,131100,726598005,15110,15110,15110,15110,0
|
||||
20250401,131000,726598005,15110,15090,15110,15090,183
|
||||
20250401,130900,723836355,15090,15090,15090,15090,20
|
||||
20250401,130800,723534555,15070,15070,15070,15070,95
|
||||
20250401,130700,722102905,15070,15070,15070,15060,383
|
||||
20250401,130600,716334145,15060,15060,15060,15060,1
|
||||
20250401,130500,716319085,15070,15070,15070,15070,13
|
||||
20250401,130400,716123175,15070,15070,15070,15070,3
|
||||
20250401,130300,716077965,15080,15080,15080,15080,0
|
||||
20250401,130200,716077965,15080,15080,15090,15080,249
|
||||
20250401,130100,712322905,15080,15080,15080,15080,213
|
||||
20250401,130000,709110865,15090,15110,15110,15090,18
|
||||
20250401,125900,708839225,15110,15110,15110,15110,15
|
||||
20250401,125800,708612575,15095,15095,15095,15095,0
|
||||
20250401,125700,708612575,15095,15090,15095,15090,141
|
||||
20250401,125600,706484860,15110,15110,15140,15090,592
|
||||
20250401,125500,697548610,15110,15110,15110,15110,39
|
||||
20250401,125400,696959320,15110,15120,15120,15110,55
|
||||
20250401,125300,696127770,15120,15130,15130,15120,43
|
||||
20250401,125200,695477550,15140,15140,15140,15140,0
|
||||
20250401,125100,695477550,15140,15140,15140,15140,1
|
||||
20250401,125000,695462410,15120,15120,15120,15120,1
|
||||
20250401,124900,695447290,15120,15120,15120,15120,0
|
||||
20250401,124800,695447290,15120,15140,15140,15120,90
|
||||
20250401,124700,694085600,15140,15140,15140,15140,144
|
||||
20250401,124600,691905440,15140,15140,15140,15140,38
|
||||
20250401,124500,691330120,15140,15170,15170,15140,610
|
||||
20250401,124400,682085870,15190,15190,15190,15190,10
|
||||
20250401,124300,681933970,15190,15190,15190,15190,0
|
||||
20250401,124200,681933970,15190,15190,15190,15190,0
|
||||
20250401,124100,681933970,15190,15190,15190,15190,2
|
||||
20250401,124000,681903590,15200,15190,15200,15190,25
|
||||
20250401,123900,681523740,15190,15190,15190,15190,25
|
||||
20250401,123800,681143990,15220,15220,15220,15220,1
|
||||
20250401,123700,681128770,15230,15230,15230,15230,0
|
||||
20250401,123600,681128770,15230,15230,15230,15230,0
|
||||
20250401,123500,681128770,15230,15230,15230,15230,0
|
||||
20250401,123400,681128770,15230,15230,15230,15230,1
|
||||
20250401,123300,681113540,15190,15190,15230,15170,138
|
||||
20250401,123200,679019440,15170,15200,15200,15170,39
|
||||
20250401,123100,678427580,15230,15230,15230,15230,3
|
||||
20250401,123000,678381890,15210,15230,15230,15210,32
|
||||
20250401,122900,677895150,15230,15230,15230,15230,1
|
||||
20250401,122800,677879920,15230,15190,15230,15180,120
|
||||
20250401,122700,676057300,15200,15230,15230,15200,17
|
||||
20250401,122600,675798870,15210,15210,15210,15210,5
|
||||
20250401,122500,675722820,15200,15200,15200,15200,7
|
||||
20250401,122400,675616420,15200,15200,15200,15200,0
|
||||
20250401,122300,675616420,15200,15220,15220,15200,63
|
||||
20250401,122200,674658470,15240,15240,15240,15240,35
|
||||
20250401,122100,674125070,15240,15240,15240,15240,0
|
||||
20250401,122000,674125070,15240,15240,15240,15240,0
|
||||
20250401,121900,674125070,15240,15240,15240,15240,0
|
||||
20250401,121800,674125070,15240,15240,15240,15240,0
|
||||
20250401,121700,674125070,15240,15240,15240,15240,4
|
||||
20250401,121600,674064110,15240,15250,15250,15240,108
|
||||
20250401,121500,672418110,15240,15240,15250,15240,73
|
||||
20250401,121400,671305240,15240,15240,15240,15240,113
|
||||
20250401,121300,669583120,15240,15240,15240,15240,31
|
||||
20250401,121200,669110680,15240,15210,15240,15210,23
|
||||
20250401,121100,668760760,15210,15210,15210,15210,200
|
||||
20250401,121000,665718760,15210,15210,15210,15210,0
|
||||
20250401,120900,665718760,15210,15210,15210,15210,50
|
||||
20250401,120800,664958260,15210,15220,15220,15210,11
|
||||
20250401,120700,664790850,15220,15220,15220,15220,1
|
||||
20250401,120600,664775630,15220,15220,15220,15220,30
|
||||
20250401,120500,664319030,15220,15220,15220,15220,53
|
||||
20250401,120400,663512370,15220,15230,15230,15220,200
|
||||
20250401,120300,660468270,15230,15230,15230,15230,104
|
||||
20250401,120200,658884350,15230,15230,15230,15230,200
|
||||
20250401,120100,655838350,15230,15250,15250,15230,6
|
||||
20250401,120000,655746870,15230,15230,15230,15230,0
|
||||
20250401,115900,655746870,15230,15230,15230,15230,5
|
||||
20250401,115800,655670720,15230,15230,15260,15230,248
|
||||
20250401,115700,651887050,15230,15240,15240,15230,99
|
||||
20250401,115600,650378550,15270,15270,15270,15270,0
|
||||
20250401,115500,650378550,15270,15270,15270,15270,0
|
||||
20250401,115400,650378550,15270,15180,15270,15180,39
|
||||
20250401,115300,649783920,15270,15270,15270,15270,44
|
||||
20250401,115200,649112040,15270,15170,15270,15170,58
|
||||
20250401,115100,648226580,15170,15220,15260,15170,346
|
||||
20250401,115000,642960730,15220,15220,15220,15160,32
|
||||
20250401,114900,642474290,15230,15160,15230,15160,124
|
||||
20250401,114800,640592420,15160,15160,15160,15160,11
|
||||
20250401,114700,640425660,15250,15260,15270,15150,167
|
||||
20250401,114600,637883500,15260,15250,15260,15250,15
|
||||
20250401,114500,637654620,15260,15250,15260,15250,119
|
||||
20250401,114400,635839180,15260,15260,15260,15260,1
|
||||
20250401,114300,635823920,15260,15270,15270,15260,29
|
||||
20250401,114200,635381240,15270,15270,15270,15120,1047
|
||||
20250401,114100,619477390,15280,15280,15280,15280,0
|
||||
20250401,114000,619477390,15280,15280,15290,15280,121
|
||||
20250401,113900,617628390,15280,15280,15280,15280,0
|
||||
20250401,113800,617628390,15280,15270,15280,15270,78
|
||||
20250401,113700,616436650,15280,15240,15280,15230,645
|
||||
20250401,113600,606598300,15240,15240,15240,15240,26
|
||||
20250401,113500,606202060,15240,15250,15250,15240,334
|
||||
20250401,113400,601109180,15250,15240,15250,15240,24
|
||||
20250401,113300,600743400,15240,15240,15240,15240,9
|
||||
20250401,113200,600606240,15230,15250,15250,15230,325
|
||||
20250401,113100,595654870,15250,15250,15250,15250,125
|
||||
20250401,113000,593748620,15230,15230,15230,15230,53
|
||||
20250401,112900,592941430,15230,15230,15230,15230,0
|
||||
20250401,112800,592941430,15230,15230,15230,15225,15
|
||||
20250401,112700,592713030,15230,15230,15230,15230,72
|
||||
20250401,112600,591616470,15230,15230,15230,15230,9
|
||||
20250401,112500,591479400,15250,15260,15260,15250,98
|
||||
20250401,112400,589984750,15255,15255,15260,15250,251
|
||||
20250401,112300,586156620,15260,15240,15260,15240,233
|
||||
20250401,112200,582604260,15240,15240,15240,15240,32
|
||||
20250401,112100,582116580,15240,15240,15240,15235,90
|
||||
20250401,112000,580745060,15250,15210,15250,15210,55
|
||||
20250401,111900,579907090,15210,15200,15210,15200,11
|
||||
20250401,111800,579739880,15200,15200,15200,15200,0
|
||||
20250401,111700,579739880,15200,15220,15250,15200,552
|
||||
20250401,111600,571332750,15200,15170,15210,15170,496
|
||||
20250401,111500,563805540,15180,15160,15180,15160,333
|
||||
20250401,111400,558757090,15160,15160,15160,15160,78
|
||||
20250401,111300,557574610,15160,15160,15170,15150,270
|
||||
20250401,111200,553481230,15170,15180,15180,15170,17
|
||||
20250401,111100,553223200,15180,15165,15180,15165,114
|
||||
20250401,111000,551493155,15180,15180,15180,15180,0
|
||||
20250401,110900,551493155,15180,15160,15180,15160,134
|
||||
20250401,110800,549459235,15160,15160,15160,15160,50
|
||||
20250401,110700,548701235,15180,15210,15210,15180,556
|
||||
20250401,110600,540259495,15220,15180,15220,15180,173
|
||||
20250401,110500,537629355,15220,15220,15220,15220,36
|
||||
20250401,110400,537081435,15220,15200,15220,15200,66
|
||||
20250401,110300,536077395,15200,15190,15220,15150,37
|
||||
20250401,110200,535515105,15180,15130,15190,15130,572
|
||||
20250401,110100,526840805,15150,15120,15150,15120,49
|
||||
20250401,110000,526098705,15130,15105,15130,15105,17
|
||||
20250401,105900,525841650,15100,15080,15100,15080,530
|
||||
20250401,105800,517841365,15090,15090,15090,15090,10
|
||||
20250401,105700,517690465,15090,15090,15090,15090,54
|
||||
20250401,105600,516875605,15100,15070,15100,15070,1170
|
||||
20250401,105500,499222245,15040,15040,15040,15040,1
|
||||
20250401,105400,499207205,15090,15080,15090,15080,60
|
||||
20250401,105300,498302155,15080,15080,15090,15080,279
|
||||
20250401,105200,494094715,15080,15070,15090,15030,910
|
||||
20250401,105100,480406175,15090,15090,15090,15090,11
|
||||
20250401,105000,480240185,15090,15050,15090,15050,314
|
||||
20250401,104900,475506565,15040,15045,15070,15040,585
|
||||
20250401,104800,466707285,15050,15020,15050,15020,79
|
||||
20250401,104700,465519665,15010,15000,15010,15000,8
|
||||
20250401,104600,465399635,15005,14990,15005,14970,627
|
||||
20250401,104500,455995190,14970,15000,15000,14970,454
|
||||
20250401,104400,449185220,15000,14960,15000,14960,1031
|
||||
20250401,104300,433743970,14950,14900,14950,14890,770
|
||||
20250401,104200,422274660,14900,14950,14950,14900,73
|
||||
20250401,104100,421183560,14950,14930,14950,14930,40
|
||||
20250401,104000,420585980,14870,14960,14960,14870,287
|
||||
20250401,103900,416316930,14960,14960,14960,14960,1
|
||||
20250401,103800,416301970,14960,14960,14960,14960,0
|
||||
20250401,103700,416301970,14960,14960,14960,14960,0
|
||||
20250401,103600,416301970,14960,14960,14960,14960,1
|
||||
20250401,103500,416287010,14870,14870,14870,14870,0
|
||||
20250401,103400,416287010,14870,14900,14960,14870,554
|
||||
20250401,103300,408016210,14960,14960,14970,14960,199
|
||||
20250401,103200,405038920,14960,14960,14960,14960,1
|
||||
20250401,103100,405023960,14960,14960,14960,14960,4
|
||||
20250401,103000,404964120,14960,14970,14970,14870,83
|
||||
20250401,102900,403723340,14970,14910,14970,14910,150
|
||||
20250401,102800,401480320,14960,14960,14960,14960,12
|
||||
20250401,102700,401300800,14970,14970,14970,14970,0
|
||||
20250401,102600,401300800,14970,14810,14970,14810,1852
|
||||
20250401,102500,373838550,14840,14850,14850,14810,583
|
||||
20250401,102400,365193800,14880,14880,14880,14880,0
|
||||
20250401,102300,365193800,14880,14880,14880,14880,0
|
||||
20250401,102200,365193800,14880,14880,14880,14880,5
|
||||
20250401,102100,365119400,14880,14840,14880,14820,276
|
||||
20250401,102000,361027300,14900,14900,14900,14900,1
|
||||
20250401,101900,361012400,14830,14830,14830,14830,0
|
||||
20250401,101800,361012400,14830,14900,14900,14800,219
|
||||
20250401,101700,357761510,14990,14930,14990,14910,342
|
||||
20250401,101600,352654820,14990,14990,14990,14990,30
|
||||
20250401,101500,352205120,15000,15000,15000,15000,11
|
||||
20250401,101400,352040120,14880,15080,15080,14880,881
|
||||
20250401,101300,338838620,15080,15070,15080,15040,854
|
||||
20250401,101200,325984980,15060,14940,15060,14940,1881
|
||||
20250401,101100,297847730,14950,14900,14950,14900,931
|
||||
20250401,101000,283955790,14890,14880,14890,14880,34
|
||||
20250401,100900,283449820,14870,14860,14870,14840,108
|
||||
20250401,100800,281846880,14810,14850,14850,14810,551
|
||||
20250401,100700,273664570,14830,14800,14840,14800,548
|
||||
20250401,100600,265533890,14800,14820,14820,14800,3
|
||||
20250401,100500,265489450,14815,14800,14820,14800,254
|
||||
20250401,100400,261725290,14800,14790,14800,14750,109
|
||||
20250401,100300,260114410,14790,14790,14790,14790,5
|
||||
20250401,100200,260040460,14790,14810,14810,14790,81
|
||||
20250401,100100,258842450,14810,14820,14820,14810,7
|
||||
20250401,100000,258738770,14810,14740,14810,14730,636
|
||||
20250401,095900,249357860,14740,14740,14740,14740,31
|
||||
20250401,095800,248900920,14700,14730,14730,14700,193
|
||||
20250401,095700,246058390,14750,14750,14750,14750,3
|
||||
20250401,095600,246014140,14750,14730,14750,14700,1297
|
||||
20250401,095500,226923470,14750,14750,14750,14740,143
|
||||
20250401,095400,224814230,14710,14750,14750,14710,951
|
||||
20250401,095300,210791190,14820,14830,14830,14760,149
|
||||
20250401,095200,208590940,14830,14830,14830,14830,22
|
||||
20250401,095100,208264680,14830,14820,14830,14820,155
|
||||
20250401,095000,205966100,14820,14720,14820,14720,32
|
||||
20250401,094900,205494150,14720,14750,14840,14710,526
|
||||
20250401,094800,197751320,14740,14680,14740,14680,3074
|
||||
20250401,094700,152591600,14660,14660,14660,14660,0
|
||||
20250401,094600,152591600,14660,14640,14660,14640,50
|
||||
20250401,094500,151858800,14640,14630,14640,14630,302
|
||||
20250401,094400,147439550,14630,14630,14630,14630,80
|
||||
20250401,094300,146269150,14640,14650,14650,14640,683
|
||||
20250401,094200,136264030,14660,14660,14660,14660,72
|
||||
20250401,094100,135208510,14650,14650,14650,14650,3
|
||||
20250401,094000,135164560,14650,14660,14660,14650,99
|
||||
20250401,093900,133714190,14660,14660,14660,14660,11
|
||||
20250401,093800,133552930,14660,14660,14660,14650,705
|
||||
20250401,093700,123220810,14690,14690,14690,14690,2
|
||||
20250401,093600,123191430,14660,14670,14670,14660,63
|
||||
20250401,093500,122267730,14660,14660,14660,14660,1
|
||||
20250401,093400,122253070,14660,14660,14660,14660,111
|
||||
20250401,093300,120625810,14660,14660,14660,14660,10
|
||||
20250401,093200,120479210,14650,14720,14720,14650,597
|
||||
20250401,093100,111707810,14710,14710,14730,14710,348
|
||||
20250401,093000,106587600,14730,14770,14770,14720,316
|
||||
20250401,092900,101929870,14770,14780,14840,14770,254
|
||||
20250401,092800,98175930,14780,14780,14780,14780,0
|
||||
20250401,092700,98175930,14780,14800,14840,14780,100
|
||||
20250401,092600,96695980,14800,14800,14800,14800,91
|
||||
20250401,092500,95349180,14830,14830,14830,14810,490
|
||||
20250401,092400,88083810,14840,14850,14850,14840,209
|
||||
20250401,092300,84981940,14860,14860,14860,14860,92
|
||||
20250401,092200,83614820,14860,14890,14890,14840,130
|
||||
20250401,092100,81683480,14880,14860,14880,14840,146
|
||||
20250401,092000,79515190,14890,14910,14910,14870,350
|
||||
20250401,091900,74303230,14910,14900,14920,14870,102
|
||||
20250401,091800,72783590,14900,14870,14900,14870,688
|
||||
20250401,091700,62545290,14870,14870,14870,14870,5
|
||||
20250401,091600,62470940,14870,14870,14870,14840,67
|
||||
20250401,091500,61476100,14870,14880,14880,14840,260
|
||||
20250401,091400,57615370,14860,14890,14890,14860,6
|
||||
20250401,091300,57526120,14840,14900,14900,14840,421
|
||||
20250401,091200,51268510,14900,14930,14930,14900,302
|
||||
20250401,091100,46768680,14930,14890,14930,14890,243
|
||||
20250401,091000,43146120,14890,14900,14900,14890,43
|
||||
20250401,090900,42505840,14900,14900,14900,14900,190
|
||||
20250401,090800,39674840,14900,14870,14900,14870,397
|
||||
20250401,090700,33764165,14870,14900,14900,14820,409
|
||||
20250401,090600,27684185,14890,14790,14890,14790,186
|
||||
20250401,090500,24929125,14790,14790,14790,14710,291
|
||||
20250401,090400,20641755,14790,14700,14790,14700,156
|
||||
20250401,090300,18339465,14700,14790,14820,14700,232
|
||||
20250401,090200,14908875,14790,14950,14950,14790,153
|
||||
20250401,090100,12644495,14950,14995,15090,14900,116
|
||||
20250401,090000,10909190,14995,15000,15090,14995,713
|
||||
|
Reference in New Issue
Block a user