Update 2025-04-01 4020 candle_min
This commit is contained in:
763
389020/min/candle-20250401.csv
Normal file
763
389020/min/candle-20250401.csv
Normal file
@@ -0,0 +1,763 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,214100,1441559000,38950,38950,38950,38950,715
|
||||
20250401,214000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,213900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,213800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,213700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,213600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,213500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,213400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,213300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,213200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,213100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,213000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,212900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,212800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,212700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,212600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,212500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,212400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,212300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,212200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,212100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,212000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,211900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,211800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,211700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,211600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,211500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,211400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,211300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,211200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,211100,1441559000,38950,38950,38950,38950,715
|
||||
20250401,211000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,210900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,210800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,210700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,210600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,210500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,210400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,210300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,210200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,210100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,210000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,205900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,205800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,205700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,205600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,205500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,205400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,205300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,205200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,205100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,205000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,204900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,204800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,204700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,204600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,204500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,204400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,204300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,204200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,204100,1441559000,38950,38950,38950,38950,715
|
||||
20250401,204000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,203900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,203800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,203700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,203600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,203500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,203400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,203300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,203200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,203100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,203000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,202900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,202800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,202700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,202600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,202500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,202400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,202300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,202200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,202100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,202000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,201900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,201800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,201700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,201600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,201500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,201400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,201300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,201200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,201100,1441559000,38950,38950,38950,38950,715
|
||||
20250401,201000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,200900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,200800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,200700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,200600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,200500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,200400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,200300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,200200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,200100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,200000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,195900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,195800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,195700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,195600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,195500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,195400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,195300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,195200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,195100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,195000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,194900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,194800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,194700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,194600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,194500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,194400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,194300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,194200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,194100,1441559000,38950,38950,38950,38950,715
|
||||
20250401,194000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,193900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,193800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,193700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,193600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,193500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,193400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,193300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,193200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,193100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,193000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,192900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,192800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,192700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,192600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,192500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,192400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,192300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,192200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,192100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,192000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,191900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,191800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,191700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,191600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,191500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,191400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,191300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,191200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,191100,1441559000,38950,38950,38950,38950,715
|
||||
20250401,191000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,190900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,190800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,190700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,190600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,190500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,190400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,190300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,190200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,190100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,190000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,185900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,185800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,185700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,185600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,185500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,185400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,185300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,185200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,185100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,185000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,184900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,184800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,184700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,184600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,184500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,184400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,184300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,184200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,184100,1441559000,38950,38950,38950,38950,715
|
||||
20250401,184000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,183900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,183800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,183700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,183600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,183500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,183400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,183300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,183200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,183100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,183000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,182900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,182800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,182700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,182600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,182500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,182400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,182300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,182200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,182100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,182000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,181900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,181800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,181700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,181600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,181500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,181400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,181300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,181200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,181100,1441559000,38950,38950,38950,38950,715
|
||||
20250401,181000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,180900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,180800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,180700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,180600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,180500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,180400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,180300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,180200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,180100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,180000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,175900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,175800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,175700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,175600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,175500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,175400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,175300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,175200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,175100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,175000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,174900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,174800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,174700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,174600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,174500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,174400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,174300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,174200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,174100,1441559000,38950,38950,38950,38950,715
|
||||
20250401,174000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,173900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,173800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,173700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,173600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,173500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,173400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,173300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,173200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,173100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,173000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,172900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,172800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,172700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,172600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,172500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,172400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,172300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,172200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,172100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,172000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,171900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,171800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,171700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,171600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,171500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,171400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,171300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,171200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,171100,1441559000,38950,38950,38950,38950,715
|
||||
20250401,171000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,170900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,170800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,170700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,170600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,170500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,170400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,170300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,170200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,170100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,170000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,165900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,165800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,165700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,165600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,165500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,165400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,165300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,165200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,165100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,165000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,164900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,164800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,164700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,164600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,164500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,164400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,164300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,164200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,164100,1441559000,38950,38950,38950,38950,715
|
||||
20250401,164000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,163900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,163800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,163700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,163600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,163500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,163400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,163300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,163200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,163100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,163000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,162900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,162800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,162700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,162600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,162500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,162400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,162300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,162200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,162100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,162000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,161900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,161800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,161700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,161600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,161500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,161400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,161300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,161200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,161100,1441559000,38950,38950,38950,38950,715
|
||||
20250401,161000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,160900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,160800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,160700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,160600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,160500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,160400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,160300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,160200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,160100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,160000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,155900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,155800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,155700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,155600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,155500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,155400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,155300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,155200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,155100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,155000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,154900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,154800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,154700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,154600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,154500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,154400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,154300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,154200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,154100,1441559000,38950,38950,38950,38950,715
|
||||
20250401,154000,1441559000,38950,38950,38950,38950,0
|
||||
20250401,153900,1441559000,38950,38950,38950,38950,0
|
||||
20250401,153800,1441559000,38950,38950,38950,38950,0
|
||||
20250401,153700,1441559000,38950,38950,38950,38950,0
|
||||
20250401,153600,1441559000,38950,38950,38950,38950,0
|
||||
20250401,153500,1441559000,38950,38950,38950,38950,0
|
||||
20250401,153400,1441559000,38950,38950,38950,38950,0
|
||||
20250401,153300,1441559000,38950,38950,38950,38950,0
|
||||
20250401,153200,1441559000,38950,38950,38950,38950,0
|
||||
20250401,153100,1441559000,38950,38950,38950,38950,0
|
||||
20250401,153000,1441559000,38950,38950,38950,38950,715
|
||||
20250401,152900,1413709750,38950,38950,38950,38950,0
|
||||
20250401,152800,1413709750,38950,38950,38950,38950,0
|
||||
20250401,152700,1413709750,38950,38950,38950,38950,0
|
||||
20250401,152600,1413709750,38950,38950,38950,38950,0
|
||||
20250401,152500,1413709750,38950,38950,38950,38950,0
|
||||
20250401,152400,1413709750,38950,38950,38950,38950,0
|
||||
20250401,152300,1413709750,38950,38950,38950,38950,0
|
||||
20250401,152200,1413709750,38950,38950,38950,38950,0
|
||||
20250401,152100,1413709750,38950,38950,38950,38950,0
|
||||
20250401,152000,1413709750,38950,38950,38950,38950,0
|
||||
20250401,151900,1413709750,38950,39000,39000,38950,63
|
||||
20250401,151800,1411254800,39000,39000,39000,38850,44
|
||||
20250401,151700,1409542100,39000,39050,39050,39000,11
|
||||
20250401,151600,1409112800,39050,39050,39050,39050,9
|
||||
20250401,151500,1408761350,39000,39000,39000,39000,500
|
||||
20250401,151400,1389261350,39100,39100,39100,39100,99
|
||||
20250401,151300,1385390450,39100,39100,39100,38850,102
|
||||
20250401,151200,1381425250,39000,39150,39150,39000,63
|
||||
20250401,151100,1378967050,39150,38950,39150,38950,1408
|
||||
20250401,151000,1324037650,38950,38900,38950,38800,383
|
||||
20250401,150900,1309122150,38900,38950,38950,38900,10
|
||||
20250401,150800,1308732950,38950,38800,38950,38800,248
|
||||
20250401,150700,1299078400,38950,38850,38950,38700,124
|
||||
20250401,150600,1294257500,38700,38650,38700,38550,1420
|
||||
20250401,150500,1239459900,38600,38550,38700,38550,371
|
||||
20250401,150400,1225154800,38500,38500,38500,38500,4
|
||||
20250401,150300,1225000800,38550,38550,38550,38550,197
|
||||
20250401,150200,1217406450,38475,38475,38475,38475,0
|
||||
20250401,150100,1217406450,38475,38550,38550,38475,397
|
||||
20250401,150000,1202110625,38625,38625,38625,38625,1
|
||||
20250401,145900,1202072000,38675,38675,38675,38675,0
|
||||
20250401,145800,1202072000,38675,38675,38675,38675,0
|
||||
20250401,145700,1202072000,38675,38675,38675,38675,0
|
||||
20250401,145600,1202072000,38675,38675,38675,38675,0
|
||||
20250401,145500,1202072000,38675,38675,38675,38675,30
|
||||
20250401,145400,1200911750,38800,38800,38800,38800,5
|
||||
20250401,145300,1200717750,38500,38500,38500,38500,4
|
||||
20250401,145200,1200563750,38600,38550,38600,38550,135
|
||||
20250401,145100,1195353100,38600,38600,38600,38600,0
|
||||
20250401,145000,1195353100,38600,38600,38600,38600,0
|
||||
20250401,144900,1195353100,38600,38600,38600,38600,0
|
||||
20250401,144800,1195353100,38600,38600,38600,38600,1
|
||||
20250401,144700,1195314500,38600,38450,38600,38450,627
|
||||
20250401,144600,1171191450,38450,38500,38500,38450,107
|
||||
20250401,144500,1167074950,38550,38600,38600,38550,159
|
||||
20250401,144400,1160945400,38650,38650,38650,38650,0
|
||||
20250401,144300,1160945400,38650,38650,38650,38650,0
|
||||
20250401,144200,1160945400,38650,38650,38650,38650,0
|
||||
20250401,144100,1160945400,38650,38650,38650,38650,2
|
||||
20250401,144000,1160868100,38650,38650,38650,38650,0
|
||||
20250401,143900,1160868100,38650,38600,38650,38600,11
|
||||
20250401,143800,1160443000,38600,38650,38650,38600,237
|
||||
20250401,143700,1151290300,38650,38650,38650,38650,220
|
||||
20250401,143600,1142787300,38650,38650,38650,38650,1
|
||||
20250401,143500,1142748650,38650,38650,38650,38650,21
|
||||
20250401,143400,1141937000,38700,38700,38700,38700,0
|
||||
20250401,143300,1141937000,38700,38700,38700,38700,5
|
||||
20250401,143200,1141743500,38650,38700,38700,38650,129
|
||||
20250401,143100,1136756000,38700,38700,38700,38700,117
|
||||
20250401,143000,1132228100,38700,38700,38700,38700,0
|
||||
20250401,142900,1132228100,38700,38700,38700,38700,0
|
||||
20250401,142800,1132228100,38700,38700,38700,38700,1
|
||||
20250401,142700,1132189400,38700,38700,38700,38650,107
|
||||
20250401,142600,1128049450,38700,38750,38750,38700,4
|
||||
20250401,142500,1127894600,38750,38750,38750,38750,0
|
||||
20250401,142400,1127894600,38750,38750,38750,38750,0
|
||||
20250401,142300,1127894600,38750,38700,38750,38700,42
|
||||
20250401,142200,1126268950,38750,38750,38750,38750,0
|
||||
20250401,142100,1126268950,38750,38750,38750,38750,0
|
||||
20250401,142000,1126268950,38750,38750,38750,38750,0
|
||||
20250401,141900,1126268950,38750,38750,38750,38750,0
|
||||
20250401,141800,1126268950,38750,38750,38750,38750,58
|
||||
20250401,141700,1124021450,38700,38700,38700,38700,0
|
||||
20250401,141600,1124021450,38700,38750,38750,38700,52
|
||||
20250401,141500,1122008050,38700,38700,38700,38700,0
|
||||
20250401,141400,1122008050,38700,38700,38700,38700,0
|
||||
20250401,141300,1122008050,38700,38700,38700,38700,45
|
||||
20250401,141200,1120266550,38700,38700,38700,38700,1
|
||||
20250401,141100,1120227850,38750,38750,38750,38750,25
|
||||
20250401,141000,1119259100,38750,38800,38800,38750,20
|
||||
20250401,140900,1118483750,38850,38850,38850,38850,0
|
||||
20250401,140800,1118483750,38850,38850,38850,38850,0
|
||||
20250401,140700,1118483750,38850,38850,38850,38850,9
|
||||
20250401,140600,1118134100,38850,38850,38850,38850,5
|
||||
20250401,140500,1117939850,38850,38850,38850,38850,0
|
||||
20250401,140400,1117939850,38850,38850,38850,38850,0
|
||||
20250401,140300,1117939850,38850,38850,38850,38850,0
|
||||
20250401,140200,1117939850,38850,38850,38850,38850,0
|
||||
20250401,140100,1117939850,38850,38850,38850,38850,0
|
||||
20250401,140000,1117939850,38850,38825,38850,38825,125
|
||||
20250401,135900,1113083625,38850,38850,38850,38850,1
|
||||
20250401,135800,1113044775,38800,38800,38800,38800,0
|
||||
20250401,135700,1113044775,38800,38850,38850,38800,30
|
||||
20250401,135600,1111880575,38800,38800,38800,38800,0
|
||||
20250401,135500,1111880575,38800,38800,38800,38800,0
|
||||
20250401,135400,1111880575,38800,38800,38800,38800,9
|
||||
20250401,135300,1111531375,38800,38850,38850,38800,150
|
||||
20250401,135200,1105711325,38900,38900,38900,38900,1
|
||||
20250401,135100,1105672425,38900,38900,38900,38900,0
|
||||
20250401,135000,1105672425,38900,38900,38900,38900,0
|
||||
20250401,134900,1105672425,38900,38900,38900,38900,87
|
||||
20250401,134800,1102288125,38900,38900,38900,38900,130
|
||||
20250401,134700,1097231125,38950,38950,38950,38950,0
|
||||
20250401,134600,1097231125,38950,38950,38950,38950,0
|
||||
20250401,134500,1097231125,38950,38950,38950,38950,20
|
||||
20250401,134400,1096452125,38950,38950,38950,38950,0
|
||||
20250401,134300,1096452125,38950,38950,38950,38950,0
|
||||
20250401,134200,1096452125,38950,38950,38950,38950,0
|
||||
20250401,134100,1096452125,38950,38950,38950,38950,0
|
||||
20250401,134000,1096452125,38950,38950,38950,38950,0
|
||||
20250401,133900,1096452125,38950,38950,38950,38950,6
|
||||
20250401,133800,1096218425,38950,38950,38950,38950,20
|
||||
20250401,133700,1095439425,38900,38900,38900,38900,25
|
||||
20250401,133600,1094466925,38900,38900,38900,38900,3
|
||||
20250401,133500,1094350225,38900,38900,38900,38900,77
|
||||
20250401,133400,1091354925,38900,38850,38900,38850,20
|
||||
20250401,133300,1090577425,38850,38850,38850,38850,13
|
||||
20250401,133200,1090072375,38900,38900,38900,38900,0
|
||||
20250401,133100,1090072375,38900,38900,38900,38900,0
|
||||
20250401,133000,1090072375,38900,38900,38900,38900,1
|
||||
20250401,132900,1090033475,38900,38900,38900,38900,1
|
||||
20250401,132800,1089994575,38900,38900,38900,38900,15
|
||||
20250401,132700,1089411075,38850,38850,38850,38850,0
|
||||
20250401,132600,1089411075,38850,38850,38850,38850,0
|
||||
20250401,132500,1089411075,38850,38850,38850,38850,0
|
||||
20250401,132400,1089411075,38850,38850,38850,38850,0
|
||||
20250401,132300,1089411075,38850,38850,38850,38850,0
|
||||
20250401,132200,1089411075,38850,38850,38850,38850,0
|
||||
20250401,132100,1089411075,38850,38850,38850,38850,1
|
||||
20250401,132000,1089372225,38850,38850,38850,38850,10
|
||||
20250401,131900,1088983725,38850,38900,38900,38850,8
|
||||
20250401,131800,1088672575,38900,38900,38900,38900,80
|
||||
20250401,131700,1085560575,38900,38900,38900,38900,1
|
||||
20250401,131600,1085521675,38750,38750,38750,38750,97
|
||||
20250401,131500,1081762925,38700,38700,38700,38700,0
|
||||
20250401,131400,1081762925,38700,38700,38700,38700,29
|
||||
20250401,131300,1080640625,38700,38700,38700,38700,0
|
||||
20250401,131200,1080640625,38700,38700,38700,38700,0
|
||||
20250401,131100,1080640625,38700,38750,38750,38700,3
|
||||
20250401,131000,1080524475,38750,38750,38750,38750,0
|
||||
20250401,130900,1080524475,38750,38750,38750,38750,0
|
||||
20250401,130800,1080524475,38750,38750,38750,38750,0
|
||||
20250401,130700,1080524475,38750,38750,38750,38750,0
|
||||
20250401,130600,1080524475,38750,38750,38750,38750,0
|
||||
20250401,130500,1080524475,38750,38750,38750,38750,0
|
||||
20250401,130400,1080524475,38750,38750,38750,38750,0
|
||||
20250401,130300,1080524475,38750,38750,38750,38750,8
|
||||
20250401,130200,1080214475,38750,38750,38750,38750,0
|
||||
20250401,130100,1080214475,38750,38750,38750,38750,0
|
||||
20250401,130000,1080214475,38750,38750,38750,38750,0
|
||||
20250401,125900,1080214475,38750,38750,38750,38750,0
|
||||
20250401,125800,1080214475,38750,38750,38750,38750,0
|
||||
20250401,125700,1080214475,38750,38650,38750,38650,216
|
||||
20250401,125600,1071861225,38700,38700,38700,38700,0
|
||||
20250401,125500,1071861225,38700,38700,38700,38700,0
|
||||
20250401,125400,1071861225,38700,38700,38700,38700,0
|
||||
20250401,125300,1071861225,38700,38700,38700,38700,252
|
||||
20250401,125200,1062108825,38750,38750,38750,38750,0
|
||||
20250401,125100,1062108825,38750,38750,38750,38750,0
|
||||
20250401,125000,1062108825,38750,38750,38750,38750,303
|
||||
20250401,124900,1050367575,38800,38800,38800,38750,122
|
||||
20250401,124800,1045634075,38850,38850,38850,38850,0
|
||||
20250401,124700,1045634075,38850,38800,38850,38800,9
|
||||
20250401,124600,1045284825,38850,38850,38850,38850,0
|
||||
20250401,124500,1045284825,38850,38850,38850,38850,85
|
||||
20250401,124400,1041982575,38900,38950,38950,38900,59
|
||||
20250401,124300,1039687225,39000,39000,39000,39000,0
|
||||
20250401,124200,1039687225,39000,39000,39000,39000,0
|
||||
20250401,124100,1039687225,39000,39000,39000,39000,0
|
||||
20250401,124000,1039687225,39000,39000,39000,39000,5
|
||||
20250401,123900,1039492225,39050,39050,39050,39050,0
|
||||
20250401,123800,1039492225,39050,39050,39050,39050,0
|
||||
20250401,123700,1039492225,39050,39050,39050,39050,1
|
||||
20250401,123600,1039453175,39100,39100,39100,39100,0
|
||||
20250401,123500,1039453175,39100,39100,39100,39050,5
|
||||
20250401,123400,1039257725,38900,38900,38900,38900,0
|
||||
20250401,123300,1039257725,38900,38900,38900,38900,0
|
||||
20250401,123200,1039257725,38900,39000,39000,38900,179
|
||||
20250401,123100,1032279725,39000,39000,39000,39000,45
|
||||
20250401,123000,1030524725,39100,39100,39100,39100,4
|
||||
20250401,122900,1030368325,39100,39100,39100,39100,11
|
||||
20250401,122800,1029938225,39100,39100,39100,39100,0
|
||||
20250401,122700,1029938225,39100,39100,39100,39100,0
|
||||
20250401,122600,1029938225,39100,39100,39100,39100,0
|
||||
20250401,122500,1029938225,39100,39100,39100,39100,0
|
||||
20250401,122400,1029938225,39100,39100,39100,39100,0
|
||||
20250401,122300,1029938225,39100,39100,39100,39100,1
|
||||
20250401,122200,1029899125,39100,39100,39100,39100,10
|
||||
20250401,122100,1029508125,39100,39100,39100,39100,0
|
||||
20250401,122000,1029508125,39100,39100,39100,39100,0
|
||||
20250401,121900,1029508125,39100,39100,39100,39100,0
|
||||
20250401,121800,1029508125,39100,39100,39100,39100,0
|
||||
20250401,121700,1029508125,39100,39100,39100,39100,74
|
||||
20250401,121600,1026614725,39200,39150,39200,39150,120
|
||||
20250401,121500,1021915725,39150,39150,39150,39150,0
|
||||
20250401,121400,1021915725,39150,39200,39200,39150,148
|
||||
20250401,121300,1016117925,39200,39200,39200,39200,36
|
||||
20250401,121200,1014706725,39200,39200,39200,39200,45
|
||||
20250401,121100,1012942725,39150,39150,39150,39150,0
|
||||
20250401,121000,1012942725,39150,39150,39150,39150,0
|
||||
20250401,120900,1012942725,39150,39150,39150,39150,0
|
||||
20250401,120800,1012942725,39150,39150,39150,39150,0
|
||||
20250401,120700,1012942725,39150,39150,39150,39150,0
|
||||
20250401,120600,1012942725,39150,39200,39200,39150,46
|
||||
20250401,120500,1011141325,39200,39200,39200,39200,0
|
||||
20250401,120400,1011141325,39200,39200,39200,39200,20
|
||||
20250401,120300,1010357325,39150,39150,39150,39150,1
|
||||
20250401,120200,1010318175,39250,39250,39250,39250,0
|
||||
20250401,120100,1010318175,39250,39250,39250,39250,0
|
||||
20250401,120000,1010318175,39250,39250,39250,39250,0
|
||||
20250401,115900,1010318175,39250,39250,39250,39250,0
|
||||
20250401,115800,1010318175,39250,39200,39250,39200,332
|
||||
20250401,115700,997293175,39150,39150,39150,39150,0
|
||||
20250401,115600,997293175,39150,39150,39150,39150,70
|
||||
20250401,115500,994552675,39150,39150,39150,39150,6
|
||||
20250401,115400,994317775,39200,39200,39200,39200,19
|
||||
20250401,115300,993572975,39200,39150,39200,39150,40
|
||||
20250401,115200,992006775,39150,39150,39150,39150,65
|
||||
20250401,115100,989462025,39150,39150,39150,39150,65
|
||||
20250401,115000,986917275,39200,39250,39250,39200,34
|
||||
20250401,114900,985584425,39200,39200,39250,39150,34
|
||||
20250401,114800,984251175,39200,39150,39200,39150,26
|
||||
20250401,114700,983232275,39150,39050,39150,39050,350
|
||||
20250401,114600,969542125,39050,39050,39050,39050,0
|
||||
20250401,114500,969542125,39050,39050,39050,39050,0
|
||||
20250401,114400,969542125,39050,39050,39050,39050,12
|
||||
20250401,114300,969073525,39050,39000,39100,38850,103
|
||||
20250401,114200,965061675,39150,39150,39150,39050,58
|
||||
20250401,114100,962791175,39150,39150,39150,39150,50
|
||||
20250401,114000,960833675,39150,39150,39150,39150,10
|
||||
20250401,113900,960442175,39000,39000,39000,39000,0
|
||||
20250401,113800,960442175,39000,39100,39100,39000,25
|
||||
20250401,113700,959466175,39000,39000,39000,39000,10
|
||||
20250401,113600,959076175,39250,39250,39250,39250,0
|
||||
20250401,113500,959076175,39250,39250,39250,39250,0
|
||||
20250401,113400,959076175,39250,39250,39250,39250,13
|
||||
20250401,113300,958565925,39200,39100,39200,39100,23
|
||||
20250401,113200,957664625,39100,39100,39100,39100,5
|
||||
20250401,113100,957469125,39100,39100,39100,39100,0
|
||||
20250401,113000,957469125,39100,39100,39100,39100,0
|
||||
20250401,112900,957469125,39100,39100,39100,39100,5
|
||||
20250401,112800,957273625,39100,39100,39100,39100,9
|
||||
20250401,112700,956921725,39100,39100,39100,39100,0
|
||||
20250401,112600,956921725,39100,39100,39100,39100,12
|
||||
20250401,112500,956452525,39050,39050,39050,39050,4
|
||||
20250401,112400,956296325,39100,39100,39100,39100,3
|
||||
20250401,112300,956179025,39000,39000,39000,39000,0
|
||||
20250401,112200,956179025,39000,39000,39000,39000,0
|
||||
20250401,112100,956179025,39000,39050,39050,39000,45
|
||||
20250401,112000,954423375,39050,39050,39050,39050,1
|
||||
20250401,111900,954384325,39250,39200,39250,39100,22
|
||||
20250401,111800,953521375,39100,39100,39100,39100,5
|
||||
20250401,111700,953325875,38950,38950,38950,38950,0
|
||||
20250401,111600,953325875,38950,38950,38950,38950,0
|
||||
20250401,111500,953325875,38950,38850,39050,38850,85
|
||||
20250401,111400,950009875,38850,38850,38850,38850,3
|
||||
20250401,111300,949893325,38850,38850,38850,38850,41
|
||||
20250401,111200,948300475,38800,38850,38850,38800,103
|
||||
20250401,111100,944299275,38850,39050,39050,38850,6
|
||||
20250401,111000,944065975,39050,39050,39050,39050,0
|
||||
20250401,110900,944065975,39050,39050,39050,39050,1
|
||||
20250401,110800,944026925,38800,38800,38800,38800,3
|
||||
20250401,110700,943910525,38800,38850,38850,38800,42
|
||||
20250401,110600,942280425,38850,39050,39050,38850,118
|
||||
20250401,110500,937684925,39200,39200,39200,39200,0
|
||||
20250401,110400,937684925,39200,39050,39200,39050,3
|
||||
20250401,110300,937567625,39500,39350,39500,39300,263
|
||||
20250401,110200,927211325,39350,38900,39350,38900,311
|
||||
20250401,110100,915016825,38850,38850,38850,38850,1
|
||||
20250401,110000,914977975,38800,38800,38900,38800,7
|
||||
20250401,105900,914706075,38750,38750,38750,38750,0
|
||||
20250401,105800,914706075,38750,38600,38750,38600,120
|
||||
20250401,105700,910072725,38550,38750,38750,38550,21
|
||||
20250401,105600,909261675,38700,38750,38750,38650,257
|
||||
20250401,105500,899315575,38750,38800,38800,38750,14
|
||||
20250401,105400,898772525,38700,38700,38700,38700,0
|
||||
20250401,105300,898772525,38700,38750,38750,38700,8
|
||||
20250401,105200,898462825,38900,38750,38900,38750,22
|
||||
20250401,105100,897607325,38750,38900,39100,38700,119
|
||||
20250401,105000,892969025,38950,38950,38950,38950,21
|
||||
20250401,104900,892151075,39000,38800,39000,38800,120
|
||||
20250401,104800,887486925,38850,38850,38850,38650,70
|
||||
20250401,104700,884776425,38850,38500,38850,38500,12
|
||||
20250401,104600,884310575,38750,38950,38950,38400,1106
|
||||
20250401,104500,841653625,38950,38500,39250,38150,676
|
||||
20250401,104400,815458325,40100,40100,40100,40100,0
|
||||
20250401,104300,815458325,40100,40100,40100,40100,0
|
||||
20250401,104200,815458325,40100,37900,40100,37900,4262
|
||||
20250401,104100,649250575,37900,37900,37900,37900,0
|
||||
20250401,104000,649250575,37900,37900,37900,37900,1
|
||||
20250401,103900,649212675,37900,37900,37900,37900,6
|
||||
20250401,103800,648985275,37700,37750,37750,37700,100
|
||||
20250401,103700,645214425,37750,37750,37750,37750,0
|
||||
20250401,103600,645214425,37750,37750,37750,37750,2
|
||||
20250401,103500,645138925,37800,37800,37800,37800,20
|
||||
20250401,103400,644382925,37800,37850,37850,37800,19
|
||||
20250401,103300,643664625,38000,37900,38000,37900,44
|
||||
20250401,103200,641992725,38000,38000,38000,38000,0
|
||||
20250401,103100,641992725,38000,37750,38000,37750,20
|
||||
20250401,103000,641235725,37900,37850,37900,37850,71
|
||||
20250401,102900,638547125,37700,37750,37750,37700,53
|
||||
20250401,102800,636548275,37600,37600,37600,37600,0
|
||||
20250401,102700,636548275,37600,37600,37600,37600,3
|
||||
20250401,102600,636435475,37600,37600,37600,37600,5
|
||||
20250401,102500,636247475,37600,37600,37600,37600,0
|
||||
20250401,102400,636247475,37600,37600,37600,37600,0
|
||||
20250401,102300,636247475,37600,37600,37600,37600,0
|
||||
20250401,102200,636247475,37600,37600,37600,37550,1509
|
||||
20250401,102100,579509125,37700,37850,37900,37700,272
|
||||
20250401,102000,569237125,37900,37900,37900,37900,0
|
||||
20250401,101900,569237125,37900,37900,37900,37900,53
|
||||
20250401,101800,567228425,37900,37900,37900,37900,192
|
||||
20250401,101700,559951625,38100,38100,38100,38100,0
|
||||
20250401,101600,559951625,38100,38000,38100,38000,38
|
||||
20250401,101500,558507125,38000,38000,38000,38000,5
|
||||
20250401,101400,558317125,38000,37950,38000,37950,448
|
||||
20250401,101300,541295275,38000,38000,38000,38000,17
|
||||
20250401,101200,540649275,37900,37900,37900,37900,0
|
||||
20250401,101100,540649275,37900,37700,37900,37650,305
|
||||
20250401,101000,529114575,37550,37550,37550,37550,0
|
||||
20250401,100900,529114575,37550,37550,37550,37550,5
|
||||
20250401,100800,528926825,37550,37550,37550,37500,191
|
||||
20250401,100700,521763875,37550,37550,37550,37550,32
|
||||
20250401,100600,520562275,37550,37550,37550,37550,0
|
||||
20250401,100500,520562275,37550,37550,37550,37550,35
|
||||
20250401,100400,519248025,37550,37550,37550,37550,2
|
||||
20250401,100300,519172925,37500,37500,37500,37500,22
|
||||
20250401,100200,518347925,37450,37450,37450,37450,226
|
||||
20250401,100100,509884225,37500,37500,37500,37500,11
|
||||
20250401,100000,509471725,37450,37350,37450,37350,103
|
||||
20250401,095900,505615575,37400,37500,37500,37400,280
|
||||
20250401,095800,495139825,37500,37550,37550,37500,153
|
||||
20250401,095700,489396275,37550,37800,37800,37550,2
|
||||
20250401,095600,489320925,37800,37650,37800,37650,119
|
||||
20250401,095500,484830475,37650,37650,37650,37650,0
|
||||
20250401,095400,484830475,37650,37600,37650,37600,25
|
||||
20250401,095300,483889675,37550,37450,37550,37450,105
|
||||
20250401,095200,479947125,37450,37450,37450,37450,1
|
||||
20250401,095100,479909675,37400,37550,37550,37400,134
|
||||
20250401,095000,474887925,37550,37550,37550,37550,6
|
||||
20250401,094900,474662625,37600,37650,37650,37600,63
|
||||
20250401,094800,472291175,37650,37650,37650,37650,51
|
||||
20250401,094700,470371025,37650,37600,37650,37500,333
|
||||
20250401,094600,457836875,37500,37500,37550,37500,203
|
||||
20250401,094500,450214375,37500,37500,37500,37500,44
|
||||
20250401,094400,448564375,37400,37400,37400,37400,125
|
||||
20250401,094300,443889375,37550,37550,37550,37400,254
|
||||
20250401,094200,434370725,37550,37550,37600,37550,46
|
||||
20250401,094100,432643225,37550,37500,37550,37500,7
|
||||
20250401,094000,432380425,37600,37550,37600,37450,297
|
||||
20250401,093900,421240325,37550,37600,37600,37550,351
|
||||
20250401,093800,408044425,37600,37600,37650,37600,98
|
||||
20250401,093700,404357475,37650,37650,37650,37650,44
|
||||
20250401,093600,402700875,37600,37600,37600,37600,0
|
||||
20250401,093500,402700875,37600,37600,37600,37600,0
|
||||
20250401,093400,402700875,37600,37550,37600,37550,90
|
||||
20250401,093300,399317825,37650,37500,37650,37500,71
|
||||
20250401,093200,396652325,37500,37550,37650,37450,491
|
||||
20250401,093100,378243075,37550,37600,37600,37550,210
|
||||
20250401,093000,370351275,37700,37650,37800,37600,291
|
||||
20250401,092900,359394875,37700,37800,37800,37700,669
|
||||
20250401,092800,334152625,37900,37900,37900,37900,38
|
||||
20250401,092700,332712425,37800,37700,37800,37700,212
|
||||
20250401,092600,324706525,37700,37700,37700,37700,60
|
||||
20250401,092500,322444525,37700,37750,37750,37700,82
|
||||
20250401,092400,319351125,37750,37850,37900,37750,270
|
||||
20250401,092300,309144525,37900,37900,37900,37900,17
|
||||
20250401,092200,308500225,37900,37950,37950,37900,125
|
||||
20250401,092100,303762225,38000,38150,38150,38000,957
|
||||
20250401,092000,267357925,38350,38450,38450,38200,571
|
||||
20250401,091900,245481675,38400,38300,38425,38300,130
|
||||
20250401,091800,240493900,38250,38250,38250,38200,50
|
||||
20250401,091700,238581450,38250,38200,38250,38100,674
|
||||
20250401,091600,212841550,38150,38200,38200,38150,55
|
||||
20250401,091500,210740600,38200,38300,38300,38200,61
|
||||
20250401,091400,208404400,38300,38300,38400,38200,219
|
||||
20250401,091300,200022950,38300,38300,38300,38300,2
|
||||
20250401,091200,199946350,38300,38350,38350,38300,110
|
||||
20250401,091100,195728600,38350,38350,38350,38350,14
|
||||
20250401,091000,195191700,38350,38350,38350,38250,85
|
||||
20250401,090900,191936650,38400,38500,38600,38350,649
|
||||
20250401,090800,166965150,38400,38400,38400,38400,2
|
||||
20250401,090700,166888350,38300,38100,38300,38100,451
|
||||
20250401,090600,149636700,38100,38100,38100,38100,13
|
||||
20250401,090500,149141400,38050,38100,38100,38050,27
|
||||
20250401,090400,148113250,38200,38250,38500,38200,545
|
||||
20250401,090300,127162400,38250,38300,38300,38250,137
|
||||
20250401,090200,121916150,38050,38300,38300,38050,98
|
||||
20250401,090100,118174550,38550,38550,38700,38500,1456
|
||||
20250401,090000,61977850,38550,37550,38550,37550,1640
|
||||
|
Reference in New Issue
Block a user