Update 2025-04-01 4020 candle_min
This commit is contained in:
764
389650/min/candle-20250401.csv
Normal file
764
389650/min/candle-20250401.csv
Normal file
@@ -0,0 +1,764 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,214200,5308276225,42050,42050,42050,42050,2074
|
||||
20250401,214100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,214000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,213900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,213800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,213700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,213600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,213500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,213400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,213300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,213200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,213100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,213000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,212900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,212800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,212700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,212600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,212500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,212400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,212300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,212200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,212100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,212000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,211900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,211800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,211700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,211600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,211500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,211400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,211300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,211200,5308276225,42050,42050,42050,42050,2074
|
||||
20250401,211100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,211000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,210900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,210800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,210700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,210600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,210500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,210400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,210300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,210200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,210100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,210000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,205900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,205800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,205700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,205600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,205500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,205400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,205300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,205200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,205100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,205000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,204900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,204800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,204700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,204600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,204500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,204400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,204300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,204200,5308276225,42050,42050,42050,42050,2074
|
||||
20250401,204100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,204000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,203900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,203800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,203700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,203600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,203500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,203400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,203300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,203200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,203100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,203000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,202900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,202800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,202700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,202600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,202500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,202400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,202300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,202200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,202100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,202000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,201900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,201800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,201700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,201600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,201500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,201400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,201300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,201200,5308276225,42050,42050,42050,42050,2074
|
||||
20250401,201100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,201000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,200900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,200800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,200700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,200600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,200500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,200400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,200300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,200200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,200100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,200000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,195900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,195800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,195700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,195600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,195500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,195400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,195300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,195200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,195100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,195000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,194900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,194800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,194700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,194600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,194500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,194400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,194300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,194200,5308276225,42050,42050,42050,42050,2074
|
||||
20250401,194100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,194000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,193900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,193800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,193700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,193600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,193500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,193400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,193300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,193200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,193100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,193000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,192900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,192800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,192700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,192600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,192500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,192400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,192300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,192200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,192100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,192000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,191900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,191800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,191700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,191600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,191500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,191400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,191300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,191200,5308276225,42050,42050,42050,42050,2074
|
||||
20250401,191100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,191000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,190900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,190800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,190700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,190600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,190500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,190400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,190300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,190200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,190100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,190000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,185900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,185800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,185700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,185600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,185500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,185400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,185300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,185200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,185100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,185000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,184900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,184800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,184700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,184600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,184500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,184400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,184300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,184200,5308276225,42050,42050,42050,42050,2074
|
||||
20250401,184100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,184000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,183900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,183800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,183700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,183600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,183500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,183400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,183300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,183200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,183100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,183000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,182900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,182800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,182700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,182600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,182500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,182400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,182300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,182200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,182100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,182000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,181900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,181800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,181700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,181600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,181500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,181400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,181300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,181200,5308276225,42050,42050,42050,42050,2074
|
||||
20250401,181100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,181000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,180900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,180800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,180700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,180600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,180500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,180400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,180300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,180200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,180100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,180000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,175900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,175800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,175700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,175600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,175500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,175400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,175300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,175200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,175100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,175000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,174900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,174800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,174700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,174600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,174500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,174400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,174300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,174200,5308276225,42050,42050,42050,42050,2074
|
||||
20250401,174100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,174000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,173900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,173800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,173700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,173600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,173500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,173400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,173300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,173200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,173100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,173000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,172900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,172800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,172700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,172600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,172500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,172400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,172300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,172200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,172100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,172000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,171900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,171800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,171700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,171600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,171500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,171400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,171300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,171200,5308276225,42050,42050,42050,42050,2074
|
||||
20250401,171100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,171000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,170900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,170800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,170700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,170600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,170500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,170400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,170300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,170200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,170100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,170000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,165900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,165800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,165700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,165600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,165500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,165400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,165300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,165200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,165100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,165000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,164900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,164800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,164700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,164600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,164500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,164400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,164300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,164200,5308276225,42050,42050,42050,42050,2074
|
||||
20250401,164100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,164000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,163900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,163800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,163700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,163600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,163500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,163400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,163300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,163200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,163100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,163000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,162900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,162800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,162700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,162600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,162500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,162400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,162300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,162200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,162100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,162000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,161900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,161800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,161700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,161600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,161500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,161400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,161300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,161200,5308276225,42050,42050,42050,42050,2074
|
||||
20250401,161100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,161000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,160900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,160800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,160700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,160600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,160500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,160400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,160300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,160200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,160100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,160000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,155900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,155800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,155700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,155600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,155500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,155400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,155300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,155200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,155100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,155000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,154900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,154800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,154700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,154600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,154500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,154400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,154300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,154200,5308276225,42050,42050,42050,42050,2074
|
||||
20250401,154100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,154000,5308276225,42050,42050,42050,42050,0
|
||||
20250401,153900,5308276225,42050,42050,42050,42050,0
|
||||
20250401,153800,5308276225,42050,42050,42050,42050,0
|
||||
20250401,153700,5308276225,42050,42050,42050,42050,0
|
||||
20250401,153600,5308276225,42050,42050,42050,42050,0
|
||||
20250401,153500,5308276225,42050,42050,42050,42050,0
|
||||
20250401,153400,5308276225,42050,42050,42050,42050,0
|
||||
20250401,153300,5308276225,42050,42050,42050,42050,0
|
||||
20250401,153200,5308276225,42050,42050,42050,42050,0
|
||||
20250401,153100,5308276225,42050,42050,42050,42050,0
|
||||
20250401,153000,5308276225,42050,42050,42050,42050,2074
|
||||
20250401,152900,5221064525,41850,41850,41850,41850,0
|
||||
20250401,152800,5221064525,41850,41850,41850,41850,0
|
||||
20250401,152700,5221064525,41850,41850,41850,41850,0
|
||||
20250401,152600,5221064525,41850,41850,41850,41850,0
|
||||
20250401,152500,5221064525,41850,41850,41850,41850,0
|
||||
20250401,152400,5221064525,41850,41850,41850,41850,0
|
||||
20250401,152300,5221064525,41850,41850,41850,41850,0
|
||||
20250401,152200,5221064525,41850,41850,41850,41850,0
|
||||
20250401,152100,5221064525,41850,41850,41850,41850,0
|
||||
20250401,152000,5221064525,41850,41850,41850,41850,0
|
||||
20250401,151900,5221064525,41850,41850,41850,41800,331
|
||||
20250401,151800,5207217175,41850,41700,41850,41700,334
|
||||
20250401,151700,5193265425,41700,41700,41750,41700,193
|
||||
20250401,151600,5185208025,41700,41750,41750,41700,306
|
||||
20250401,151500,5172433275,41800,41800,41800,41750,45
|
||||
20250401,151400,5170552725,41800,41800,41800,41800,62
|
||||
20250401,151300,5167961125,41800,41850,41900,41800,101
|
||||
20250401,151200,5163738225,41850,41800,41850,41750,470
|
||||
20250401,151100,5144097725,41800,41800,41800,41800,469
|
||||
20250401,151000,5124493525,41850,41850,41850,41800,121
|
||||
20250401,150900,5119429925,41850,41850,41900,41850,144
|
||||
20250401,150800,5113403425,41850,41850,41900,41850,82
|
||||
20250401,150700,5109971550,41850,41850,41850,41800,239
|
||||
20250401,150600,5099974075,41850,41850,41900,41850,26
|
||||
20250401,150500,5098885525,41900,41850,41900,41800,106
|
||||
20250401,150400,5094450775,41850,41800,41850,41800,475
|
||||
20250401,150300,5074586675,41850,41900,41900,41850,64
|
||||
20250401,150200,5071908225,41900,41850,41900,41800,139
|
||||
20250401,150100,5066088225,41850,41900,41950,41850,295
|
||||
20250401,150000,5053730675,41950,41900,41950,41850,138
|
||||
20250401,145900,5047951425,41900,41950,42000,41850,95
|
||||
20250401,145800,5043970525,41900,41950,41950,41850,129
|
||||
20250401,145700,5038564975,41900,41950,41950,41900,171
|
||||
20250401,145600,5031395725,42000,41900,42000,41900,143
|
||||
20250401,145500,5025397825,42000,42050,42050,41850,76
|
||||
20250401,145400,5022203675,41800,41850,42100,41800,376
|
||||
20250401,145300,5006427625,41800,41950,41950,41800,363
|
||||
20250401,145200,4991234775,41900,41950,41950,41900,128
|
||||
20250401,145100,4985868275,41900,41950,41950,41850,196
|
||||
20250401,145000,4977656475,41950,42000,42000,41950,75
|
||||
20250401,144900,4974507775,42000,41950,42000,41900,286
|
||||
20250401,144800,4962513725,41900,41900,41950,41900,150
|
||||
20250401,144700,4956226325,41950,41950,41950,41900,181
|
||||
20250401,144600,4948636825,41950,41900,41950,41850,103
|
||||
20250401,144500,4944320775,41900,41900,41950,41850,421
|
||||
20250401,144400,4926682975,41900,41900,41900,41800,236
|
||||
20250401,144300,4916801075,41850,41850,41850,41800,190
|
||||
20250401,144200,4908853025,41850,41850,41850,41800,247
|
||||
20250401,144100,4898521175,41800,41850,41850,41800,115
|
||||
20250401,144000,4893711825,41850,41800,41850,41800,168
|
||||
20250401,143900,4886686825,41800,41800,41850,41750,174
|
||||
20250401,143800,4879413925,41800,41850,41850,41750,134
|
||||
20250401,143700,4873810125,41800,41800,41850,41750,132
|
||||
20250401,143600,4868295725,41800,41850,41850,41750,140
|
||||
20250401,143500,4862442875,41850,41800,41850,41800,172
|
||||
20250401,143400,4855248575,41850,41800,41850,41800,98
|
||||
20250401,143300,4851147775,41850,41800,41850,41750,192
|
||||
20250401,143200,4843121175,41750,41800,41800,41750,129
|
||||
20250401,143100,4837732825,41650,41750,41800,41650,157
|
||||
20250401,143000,4831175375,41800,41700,41800,41650,324
|
||||
20250401,142900,4817665125,41700,41675,41700,41650,187
|
||||
20250401,142800,4809874050,41675,41650,41700,41650,217
|
||||
20250401,142700,4800830675,41650,41650,41650,41650,94
|
||||
20250401,142600,4796915575,41650,41700,41700,41650,286
|
||||
20250401,142500,4784990075,41700,41700,41750,41700,123
|
||||
20250401,142400,4779860475,41750,41750,41750,41700,91
|
||||
20250401,142300,4776062725,41750,41700,41750,41700,103
|
||||
20250401,142200,4771766925,41800,41750,41800,41700,183
|
||||
20250401,142100,4764126975,41800,41800,41800,41750,180
|
||||
20250401,142000,4756607275,41750,41850,41850,41700,286
|
||||
20250401,141900,4744653975,41800,41800,41850,41700,208
|
||||
20250401,141800,4735965425,41750,41750,41800,41700,469
|
||||
20250401,141700,4716383225,41800,41800,41850,41750,671
|
||||
20250401,141600,4688322375,41850,41800,41850,41800,80
|
||||
20250401,141500,4684977875,41800,41800,41850,41800,79
|
||||
20250401,141400,4681675125,41800,41850,41850,41800,54
|
||||
20250401,141300,4679416675,41800,41850,41850,41800,84
|
||||
20250401,141200,4675904425,41800,41850,41850,41800,72
|
||||
20250401,141100,4672891525,41900,41850,41900,41850,56
|
||||
20250401,141000,4670547575,41850,41900,41900,41850,149
|
||||
20250401,140900,4664311075,41850,41850,41850,41850,37
|
||||
20250401,140800,4662762625,41850,41850,41850,41850,56
|
||||
20250401,140700,4660419025,41900,41900,41900,41850,52
|
||||
20250401,140600,4658240375,41850,41850,41850,41850,32
|
||||
20250401,140500,4656901175,41900,41900,41900,41850,41
|
||||
20250401,140400,4655184375,41900,41850,41900,41800,88
|
||||
20250401,140300,4651500875,41850,41800,41850,41800,78
|
||||
20250401,140200,4648239575,41800,41800,41850,41800,219
|
||||
20250401,140100,4639084775,41800,41800,41800,41800,104
|
||||
20250401,140000,4634737575,41900,41850,41900,41800,88
|
||||
20250401,135900,4631053375,41800,41800,41800,41700,136
|
||||
20250401,135800,4625368875,41650,41800,41800,41600,916
|
||||
20250401,135700,4587213125,41800,41900,41900,41800,7
|
||||
20250401,135600,4586920225,41750,41850,41900,41750,686
|
||||
20250401,135500,4558239225,41850,41950,41950,41850,20
|
||||
20250401,135400,4557401475,41800,41850,41900,41800,616
|
||||
20250401,135300,4531627100,41950,41900,42000,41850,44
|
||||
20250401,135200,4529780800,41900,41900,41900,41850,57
|
||||
20250401,135100,4527393250,41900,41850,41950,41850,189
|
||||
20250401,135000,4519473650,41850,41900,41900,41850,120
|
||||
20250401,134900,4514447450,41850,42000,42000,41850,382
|
||||
20250401,134800,4498440600,41950,41950,41950,41950,58
|
||||
20250401,134700,4496007500,42000,42000,42000,42000,37
|
||||
20250401,134600,4494453500,41950,42000,42000,41950,238
|
||||
20250401,134500,4484457650,41950,41950,42000,41950,39
|
||||
20250401,134400,4482821300,42000,42000,42000,42000,11
|
||||
20250401,134300,4482359300,41950,41950,41950,41950,22
|
||||
20250401,134200,4481436400,42000,41950,42000,41950,14
|
||||
20250401,134100,4480848700,42000,41950,42000,41950,297
|
||||
20250401,134000,4468388975,41950,41950,42000,41950,30
|
||||
20250401,133900,4467130225,41950,42050,42050,41950,32
|
||||
20250401,133800,4465786325,42000,42000,42000,42000,25
|
||||
20250401,133700,4464736325,42000,42000,42000,42000,194
|
||||
20250401,133600,4456588325,42050,42000,42050,42000,13
|
||||
20250401,133500,4456041775,42050,42100,42100,42050,38
|
||||
20250401,133400,4454443225,42000,42000,42100,42000,535
|
||||
20250401,133300,4431971375,42000,41950,42000,41950,18
|
||||
20250401,133200,4431215675,42000,42000,42000,41950,21
|
||||
20250401,133100,4430333875,42000,42000,42000,41950,102
|
||||
20250401,133000,4426051225,41950,41950,42000,41950,341
|
||||
20250401,132900,4411744175,42000,42000,42000,42000,55
|
||||
20250401,132800,4409434175,42000,42100,42100,42000,825
|
||||
20250401,132700,4374768475,42100,42100,42100,42100,3
|
||||
20250401,132600,4374642175,42100,42100,42150,42100,14
|
||||
20250401,132500,4374052475,42100,42100,42100,42100,151
|
||||
20250401,132400,4367695375,42100,42100,42150,42100,16
|
||||
20250401,132300,4367021375,42100,42100,42150,42100,75
|
||||
20250401,132200,4363862925,42100,42150,42150,42100,47
|
||||
20250401,132100,4361883675,42150,42150,42150,42150,22
|
||||
20250401,132000,4360956375,42150,42050,42150,42050,361
|
||||
20250401,131900,4345759275,42100,42100,42100,42050,271
|
||||
20250401,131800,4334350675,42100,42150,42150,42100,99
|
||||
20250401,131700,4330182275,42100,42100,42150,42100,43
|
||||
20250401,131600,4328371575,42150,42100,42150,42100,11
|
||||
20250401,131500,4327908225,42100,42100,42150,42100,195
|
||||
20250401,131400,4319698175,42150,42150,42150,42100,30
|
||||
20250401,131300,4318433975,42150,42050,42150,42050,834
|
||||
20250401,131200,4283316925,42050,42050,42100,42050,128
|
||||
20250401,131100,4277933975,42100,42100,42100,42050,52
|
||||
20250401,131000,4275746175,42150,42100,42150,42100,140
|
||||
20250401,130900,4269850675,42100,42100,42100,42100,59
|
||||
20250401,130800,4267366775,42100,42100,42100,42100,38
|
||||
20250401,130700,4265766975,42150,42150,42150,42050,525
|
||||
20250401,130600,4243672975,42100,42150,42150,42100,34
|
||||
20250401,130500,4242241525,42150,42200,42200,42100,18
|
||||
20250401,130400,4241482925,42200,42150,42200,42100,145
|
||||
20250401,130300,4235371225,42200,42200,42200,42150,23
|
||||
20250401,130200,4234401625,42200,42200,42250,42100,732
|
||||
20250401,130100,4203535175,42150,42200,42200,42150,560
|
||||
20250401,130000,4179903375,42250,42350,42350,42250,680
|
||||
20250401,125900,4151163975,42350,42350,42400,42300,180
|
||||
20250401,125800,4143542175,42350,42350,42400,42350,112
|
||||
20250401,125700,4138794375,42400,42450,42450,42400,117
|
||||
20250401,125600,4133832825,42450,42450,42500,42400,142
|
||||
20250401,125500,4127809125,42500,42500,42500,42500,31
|
||||
20250401,125400,4126491625,42550,42500,42550,42450,33
|
||||
20250401,125300,4125088925,42500,42500,42500,42450,114
|
||||
20250401,125200,4120244425,42500,42500,42500,42500,59
|
||||
20250401,125100,4117736925,42450,42450,42500,42450,25
|
||||
20250401,125000,4116675175,42450,42500,42500,42450,48
|
||||
20250401,124900,4114635975,42550,42550,42550,42550,17
|
||||
20250401,124800,4113912625,42500,42550,42600,42500,15
|
||||
20250401,124700,4113274425,42550,42550,42550,42550,37
|
||||
20250401,124600,4111700075,42600,42600,42650,42600,19
|
||||
20250401,124500,4110890125,42550,42500,42550,42500,42
|
||||
20250401,124400,4109103475,42500,42600,42600,42500,74
|
||||
20250401,124300,4105955425,42600,42600,42600,42600,5
|
||||
20250401,124200,4105742425,42550,42600,42600,42550,154
|
||||
20250401,124100,4099182875,42600,42600,42600,42550,48
|
||||
20250401,124000,4097138825,42600,42600,42600,42600,0
|
||||
20250401,123900,4097138825,42600,42650,42650,42600,29
|
||||
20250401,123800,4095902225,42600,42650,42650,42600,85
|
||||
20250401,123700,4092278175,42650,42700,42700,42650,5
|
||||
20250401,123600,4092064875,42700,42700,42750,42700,19
|
||||
20250401,123500,4091253525,42700,42750,42750,42650,43
|
||||
20250401,123400,4089417125,42700,42700,42700,42700,114
|
||||
20250401,123300,4084549325,42650,42650,42700,42650,49
|
||||
20250401,123200,4082458675,42650,42700,42700,42650,54
|
||||
20250401,123100,4080155175,42650,42650,42650,42600,39
|
||||
20250401,123000,4078492125,42600,42650,42650,42550,6
|
||||
20250401,122900,4078236575,42650,42550,42650,42550,110
|
||||
20250401,122800,4073552575,42550,42550,42600,42550,16
|
||||
20250401,122700,4072871175,42550,42550,42550,42550,13
|
||||
20250401,122600,4072318025,42550,42600,42600,42550,18
|
||||
20250401,122500,4071551775,42600,42600,42600,42600,7
|
||||
20250401,122400,4071253575,42600,42600,42600,42600,12
|
||||
20250401,122300,4070742375,42650,42550,42650,42550,111
|
||||
20250401,122200,4066018725,42500,42450,42500,42450,6
|
||||
20250401,122100,4065763875,42400,42600,42600,42400,492
|
||||
20250401,122000,4044868625,42600,42600,42650,42600,48
|
||||
20250401,121900,4042823325,42600,42650,42650,42600,39
|
||||
20250401,121800,4041160275,42600,42600,42600,42600,10
|
||||
20250401,121700,4040734275,42650,42650,42650,42650,23
|
||||
20250401,121600,4039753325,42650,42600,42650,42600,49
|
||||
20250401,121500,4037663775,42600,42650,42650,42600,42
|
||||
20250401,121400,4035873025,42600,42650,42650,42600,125
|
||||
20250401,121300,4030542325,42650,42550,42700,42550,105
|
||||
20250401,121200,4026063125,42500,42500,42500,42500,54
|
||||
20250401,121100,4023768125,42500,42650,42650,42500,39
|
||||
20250401,121000,4022106875,42650,42700,42700,42650,39
|
||||
20250401,120900,4020442375,42700,42450,42700,42450,138
|
||||
20250401,120800,4014555925,42700,42700,42700,42700,5
|
||||
20250401,120700,4014342425,42700,42700,42800,42450,263
|
||||
20250401,120600,4003136275,42700,42750,42750,42700,6
|
||||
20250401,120500,4002879975,42800,42700,42800,42700,44
|
||||
20250401,120400,4001000775,42700,42700,42800,42700,235
|
||||
20250401,120300,3990956325,42700,42650,42700,42650,13
|
||||
20250401,120200,3990401475,42650,42750,42750,42650,5
|
||||
20250401,120100,3990188125,42750,42750,42750,42650,21
|
||||
20250401,120000,3989291975,42700,42550,42700,42550,709
|
||||
20250401,115900,3959029725,42550,42500,42550,42500,65
|
||||
20250401,115800,3956265575,42500,42500,42600,42500,56
|
||||
20250401,115700,3953884075,42500,42600,42600,42500,268
|
||||
20250401,115600,3942470575,42600,42550,42600,42550,111
|
||||
20250401,115500,3937745575,42650,42600,42650,42550,116
|
||||
20250401,115400,3932800775,42600,42650,42700,42550,287
|
||||
20250401,115300,3920563525,42500,42550,42650,42500,372
|
||||
20250401,115200,3904720125,42550,42600,42650,42550,110
|
||||
20250401,115100,3900035575,42550,42600,42600,42550,47
|
||||
20250401,115000,3898035125,42550,42600,42600,42550,65
|
||||
20250401,114900,3895268825,42600,42600,42650,42550,107
|
||||
20250401,114800,3890709675,42650,42600,42650,42600,69
|
||||
20250401,114700,3887768475,42650,42700,42700,42650,182
|
||||
20250401,114600,3879999175,42700,42600,42750,42600,69
|
||||
20250401,114500,3877057025,42650,42550,42650,42500,243
|
||||
20250401,114400,3866701275,42600,42700,42700,42600,109
|
||||
20250401,114300,3862050675,42700,42700,42750,42700,59
|
||||
20250401,114200,3859530825,42700,42750,42800,42700,60
|
||||
20250401,114100,3856965575,42750,42800,42800,42750,46
|
||||
20250401,114000,3854998825,42800,42800,42850,42750,101
|
||||
20250401,113900,3850677075,42750,42800,42850,42750,281
|
||||
20250401,113800,3838644375,42800,42800,42850,42800,138
|
||||
20250401,113700,3832735725,42850,42800,42850,42800,106
|
||||
20250401,113600,3828195375,42800,42850,42850,42800,44
|
||||
20250401,113500,3826311775,42850,42900,42900,42850,98
|
||||
20250401,113400,3822111175,42900,42800,42900,42750,179
|
||||
20250401,113300,3814442525,42900,42750,42900,42750,34
|
||||
20250401,113200,3812988875,42900,42800,42950,42800,373
|
||||
20250401,113100,3797001175,42800,43150,43150,42800,422
|
||||
20250401,113000,3778796875,43150,43050,43150,43050,727
|
||||
20250401,112900,3747473375,43150,43150,43250,43050,588
|
||||
20250401,112800,3722079675,43150,43150,43250,43000,2661
|
||||
20250401,112700,3607253225,43150,42500,43150,42500,2579
|
||||
20250401,112600,3496468475,42450,42400,42450,42400,64
|
||||
20250401,112500,3493752925,42400,42450,42450,42400,144
|
||||
20250401,112400,3487643425,42400,42300,42450,42300,116
|
||||
20250401,112300,3482728375,42350,42350,42450,42350,305
|
||||
20250401,112200,3469811425,42350,42350,42450,42300,140
|
||||
20250401,112100,3463879475,42350,42300,42400,42300,104
|
||||
20250401,112000,3459476375,42300,42250,42400,42250,319
|
||||
20250401,111900,3445960625,42250,42450,42500,42250,411
|
||||
20250401,111800,3428551675,42450,42400,42500,42400,121
|
||||
20250401,111700,3423418325,42400,42300,42400,42300,1476
|
||||
20250401,111600,3360846975,42300,42150,42300,42150,228
|
||||
20250401,111500,3351222725,42200,42200,42200,42150,108
|
||||
20250401,111400,3346666775,42200,42200,42250,42150,116
|
||||
20250401,111300,3341771475,42250,42250,42250,42250,140
|
||||
20250401,111200,3335856475,42250,42300,42300,42250,48
|
||||
20250401,111100,3333828175,42300,42300,42350,42250,166
|
||||
20250401,111000,3326806525,42350,42300,42350,42300,76
|
||||
20250401,110900,3323591675,42300,42350,42350,42300,73
|
||||
20250401,110800,3320502175,42300,42300,42350,42300,53
|
||||
20250401,110700,3318259975,42300,42300,42350,42300,109
|
||||
20250401,110600,3313648675,42350,42400,42400,42350,86
|
||||
20250401,110500,3310006025,42400,42400,42400,42350,114
|
||||
20250401,110400,3305174325,42400,42500,42550,42400,76
|
||||
20250401,110300,3301947475,42500,42450,42500,42450,41
|
||||
20250401,110200,3300206775,42500,42450,42500,42450,142
|
||||
20250401,110100,3294172475,42500,42400,42550,42400,50
|
||||
20250401,110000,3292049575,42350,42650,42650,42350,505
|
||||
20250401,105900,3270582875,42650,42450,42650,42450,117
|
||||
20250401,105800,3265602275,42550,42550,42600,42500,104
|
||||
20250401,105700,3261175825,42500,42550,42550,42500,109
|
||||
20250401,105600,3256538975,42500,42550,42600,42450,100
|
||||
20250401,105500,3252286875,42450,42500,42600,42450,293
|
||||
20250401,105400,3239832475,42400,42450,42500,42350,345
|
||||
20250401,105300,3225203925,42450,42450,42500,42400,243
|
||||
20250401,105200,3214897875,42400,42600,42600,42400,393
|
||||
20250401,105100,3198200675,42600,42700,42700,42600,80
|
||||
20250401,105000,3194792025,42650,42650,42700,42600,378
|
||||
20250401,104900,3178676975,42700,42750,42750,42700,48
|
||||
20250401,104800,3176625975,42750,42850,42900,42750,656
|
||||
20250401,104700,3148517325,42850,42950,42950,42800,417
|
||||
20250401,104600,3130631375,42950,43000,43000,42850,409
|
||||
20250401,104500,3113066425,43000,42950,43050,42900,1620
|
||||
20250401,104400,3043414875,42950,42850,42950,42800,558
|
||||
20250401,104300,3019490275,42900,42900,42950,42850,634
|
||||
20250401,104200,2992308075,42900,42800,42900,42800,238
|
||||
20250401,104100,2982109625,42800,42800,42900,42550,231
|
||||
20250401,104000,2972224775,42800,42650,42850,42650,938
|
||||
20250401,103900,2932110225,42550,42700,42700,42500,232
|
||||
20250401,103800,2922225625,42750,42300,42800,42300,517
|
||||
20250401,103700,2900183775,42300,42200,42300,42200,201
|
||||
20250401,103600,2891693325,42200,42100,42200,42100,159
|
||||
20250401,103500,2884995275,42100,42100,42150,42050,315
|
||||
20250401,103400,2871727075,42100,42100,42100,42050,193
|
||||
20250401,103300,2863603775,42100,42100,42100,42050,67
|
||||
20250401,103200,2860784925,42100,42150,42200,42100,270
|
||||
20250401,103100,2849416175,42200,42250,42250,42150,100
|
||||
20250401,103000,2845198375,42300,42250,42300,42150,191
|
||||
20250401,102900,2837133225,42200,42250,42250,42200,198
|
||||
20250401,102800,2828774125,42300,42350,42350,42250,276
|
||||
20250401,102700,2817109725,42350,42400,42400,42300,49
|
||||
20250401,102600,2815035825,42400,42350,42400,42350,73
|
||||
20250401,102500,2811942925,42350,42450,42500,42350,650
|
||||
20250401,102400,2784410425,42450,42500,42500,42400,161
|
||||
20250401,102300,2777580675,42500,42600,42600,42450,129
|
||||
20250401,102200,2772100575,42550,42550,42600,42450,478
|
||||
20250401,102100,2751765575,42650,42700,42750,42600,552
|
||||
20250401,102000,2728208675,42750,42750,42750,42700,49
|
||||
20250401,101900,2726114225,42750,42900,42950,42750,151
|
||||
20250401,101800,2719650825,42950,42700,43050,42650,2951
|
||||
20250401,101700,2592878425,42750,42800,42850,42750,800
|
||||
20250401,101600,2558645975,42750,42750,42800,42750,116
|
||||
20250401,101500,2553683575,42800,42700,42800,42700,432
|
||||
20250401,101400,2535232875,42700,42650,42700,42600,123
|
||||
20250401,101300,2529990075,42650,42650,42650,42550,66
|
||||
20250401,101200,2527178275,42500,42750,42750,42500,609
|
||||
20250401,101100,2501249375,42500,42550,42850,42400,1096
|
||||
20250401,101000,2454437975,42550,42550,42550,42350,115
|
||||
20250401,100900,2449564125,42400,42500,42600,42350,1062
|
||||
20250401,100800,2404397175,42450,42250,42450,42250,160
|
||||
20250401,100700,2397615375,42450,42300,42450,42250,120
|
||||
20250401,100600,2392541225,42450,42350,42450,42300,146
|
||||
20250401,100500,2386348575,42250,42200,42250,42200,272
|
||||
20250401,100400,2374859675,42000,42200,42200,42000,488
|
||||
20250401,100300,2354330825,42000,42200,42250,42000,210
|
||||
20250401,100200,2345503275,42100,42250,42250,42100,441
|
||||
20250401,100100,2326892975,42350,42200,42350,42200,146
|
||||
20250401,100000,2320715725,42400,42250,42400,42200,1570
|
||||
20250401,095900,2254302725,42300,42300,42300,42300,108
|
||||
20250401,095800,2249734325,42350,42350,42350,42250,223
|
||||
20250401,095700,2240294075,42350,42250,42350,42200,551
|
||||
20250401,095600,2216980725,42150,42300,42300,42150,417
|
||||
20250401,095500,2199373425,42350,42350,42350,42300,365
|
||||
20250401,095400,2183923175,42350,42400,42450,42350,288
|
||||
20250401,095300,2171709675,42400,42400,42400,42350,467
|
||||
20250401,095200,2151926375,42400,42450,42450,42300,1800
|
||||
20250401,095100,2075616125,42400,42450,42450,42400,121
|
||||
20250401,095000,2070485075,42450,42550,42550,42450,153
|
||||
20250401,094900,2063988625,42550,42500,42550,42450,587
|
||||
20250401,094800,2039042325,42450,42450,42450,42400,173
|
||||
20250401,094700,2031700425,42450,42500,42550,42450,843
|
||||
20250401,094600,1995884325,42450,42450,42500,42450,622
|
||||
20250401,094500,1969479775,42450,42450,42450,42400,279
|
||||
20250401,094400,1957646725,42450,42200,42450,42200,2119
|
||||
20250401,094300,1867872225,42200,42100,42225,42100,304
|
||||
20250401,094200,1855059050,42050,42100,42100,42000,668
|
||||
20250401,094100,1826947950,42150,42150,42150,42100,173
|
||||
20250401,094000,1819656150,42150,42200,42250,42150,273
|
||||
20250401,093900,1808137050,42200,42150,42250,42150,242
|
||||
20250401,093800,1797927350,42050,42150,42150,42050,513
|
||||
20250401,093700,1776317300,42150,42150,42250,42150,145
|
||||
20250401,093600,1770205150,42150,42100,42400,42100,347
|
||||
20250401,093500,1755556450,42050,42150,42150,42050,812
|
||||
20250401,093400,1721385400,42150,42100,42150,42100,91
|
||||
20250401,093300,1717552850,42100,42200,42200,42050,217
|
||||
20250401,093200,1708418100,42150,42200,42200,42050,83
|
||||
20250401,093100,1704922850,42200,42050,42300,41950,1628
|
||||
20250401,093000,1636318700,42050,42050,42050,41950,132
|
||||
20250401,092900,1630768200,41950,41950,42100,41950,297
|
||||
20250401,092800,1618288500,42000,42100,42100,42000,331
|
||||
20250401,092700,1604375700,42100,42050,42150,42000,145
|
||||
20250401,092600,1598271100,42150,42050,42200,42050,193
|
||||
20250401,092500,1590148100,42050,41900,42050,41800,645
|
||||
20250401,092400,1563123100,41900,42000,42000,41900,565
|
||||
20250401,092300,1539437050,42000,42150,42150,41950,299
|
||||
20250401,092200,1526887200,42000,41900,42150,41900,883
|
||||
20250401,092100,1489819050,41900,42000,42000,41850,1265
|
||||
20250401,092000,1436772500,42000,42100,42100,42000,494
|
||||
20250401,091900,1416008750,42200,42300,42300,42000,837
|
||||
20250401,091800,1380745500,42100,42150,42300,42100,511
|
||||
20250401,091700,1359192050,42350,42500,42500,42050,1746
|
||||
20250401,091600,1285258150,42550,42550,42650,42450,729
|
||||
20250401,091500,1254273350,42700,42600,42700,42500,523
|
||||
20250401,091400,1231976700,42600,42600,42600,42500,357
|
||||
20250401,091300,1216784650,42550,42550,42800,42550,1618
|
||||
20250401,091200,1147713300,42550,42500,42700,42500,803
|
||||
20250401,091100,1113521000,42500,42450,42500,42350,618
|
||||
20250401,091000,1087271350,42450,42400,42500,42100,1102
|
||||
20250401,090900,1040589650,42300,42400,42400,41850,2777
|
||||
20250401,090800,923726550,42450,42200,42450,41850,2121
|
||||
20250401,090700,834355800,42200,42000,42450,41750,3321
|
||||
20250401,090600,694526300,42300,42150,42400,41900,1865
|
||||
20250401,090500,615812500,42100,42150,42150,42050,382
|
||||
20250401,090400,599724450,42150,42050,42250,42000,1247
|
||||
20250401,090300,547215550,42000,42100,42400,42000,1987
|
||||
20250401,090200,463398500,42100,42000,42200,41950,1661
|
||||
20250401,090100,393404900,42000,41900,42200,41800,3040
|
||||
20250401,090000,265778200,41750,41500,42250,41500,6351
|
||||
|
Reference in New Issue
Block a user