Update 2025-04-01 4020 candle_min
This commit is contained in:
771
434480/min/candle-20250401.csv
Normal file
771
434480/min/candle-20250401.csv
Normal file
@@ -0,0 +1,771 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,214900,980606181,3920,3920,3920,3920,3522
|
||||
20250401,214800,980606181,3920,3920,3920,3920,0
|
||||
20250401,214700,980606181,3920,3920,3920,3920,0
|
||||
20250401,214600,980606181,3920,3920,3920,3920,0
|
||||
20250401,214500,980606181,3920,3920,3920,3920,0
|
||||
20250401,214400,980606181,3920,3920,3920,3920,0
|
||||
20250401,214300,980606181,3920,3920,3920,3920,0
|
||||
20250401,214200,980606181,3920,3920,3920,3920,0
|
||||
20250401,214100,980606181,3920,3920,3920,3920,0
|
||||
20250401,214000,980606181,3920,3920,3920,3920,0
|
||||
20250401,213900,980606181,3920,3920,3920,3920,0
|
||||
20250401,213800,980606181,3920,3920,3920,3920,0
|
||||
20250401,213700,980606181,3920,3920,3920,3920,0
|
||||
20250401,213600,980606181,3920,3920,3920,3920,0
|
||||
20250401,213500,980606181,3920,3920,3920,3920,0
|
||||
20250401,213400,980606181,3920,3920,3920,3920,0
|
||||
20250401,213300,980606181,3920,3920,3920,3920,0
|
||||
20250401,213200,980606181,3920,3920,3920,3920,0
|
||||
20250401,213100,980606181,3920,3920,3920,3920,0
|
||||
20250401,213000,980606181,3920,3920,3920,3920,0
|
||||
20250401,212900,980606181,3920,3920,3920,3920,0
|
||||
20250401,212800,980606181,3920,3920,3920,3920,0
|
||||
20250401,212700,980606181,3920,3920,3920,3920,0
|
||||
20250401,212600,980606181,3920,3920,3920,3920,0
|
||||
20250401,212500,980606181,3920,3920,3920,3920,0
|
||||
20250401,212400,980606181,3920,3920,3920,3920,0
|
||||
20250401,212300,980606181,3920,3920,3920,3920,0
|
||||
20250401,212200,980606181,3920,3920,3920,3920,0
|
||||
20250401,212100,980606181,3920,3920,3920,3920,0
|
||||
20250401,212000,980606181,3920,3920,3920,3920,0
|
||||
20250401,211900,980606181,3920,3920,3920,3920,3522
|
||||
20250401,211800,980606181,3920,3920,3920,3920,0
|
||||
20250401,211700,980606181,3920,3920,3920,3920,0
|
||||
20250401,211600,980606181,3920,3920,3920,3920,0
|
||||
20250401,211500,980606181,3920,3920,3920,3920,0
|
||||
20250401,211400,980606181,3920,3920,3920,3920,0
|
||||
20250401,211300,980606181,3920,3920,3920,3920,0
|
||||
20250401,211200,980606181,3920,3920,3920,3920,0
|
||||
20250401,211100,980606181,3920,3920,3920,3920,0
|
||||
20250401,211000,980606181,3920,3920,3920,3920,0
|
||||
20250401,210900,980606181,3920,3920,3920,3920,0
|
||||
20250401,210800,980606181,3920,3920,3920,3920,0
|
||||
20250401,210700,980606181,3920,3920,3920,3920,0
|
||||
20250401,210600,980606181,3920,3920,3920,3920,0
|
||||
20250401,210500,980606181,3920,3920,3920,3920,0
|
||||
20250401,210400,980606181,3920,3920,3920,3920,0
|
||||
20250401,210300,980606181,3920,3920,3920,3920,0
|
||||
20250401,210200,980606181,3920,3920,3920,3920,0
|
||||
20250401,210100,980606181,3920,3920,3920,3920,0
|
||||
20250401,210000,980606181,3920,3920,3920,3920,0
|
||||
20250401,205900,980606181,3920,3920,3920,3920,0
|
||||
20250401,205800,980606181,3920,3920,3920,3920,0
|
||||
20250401,205700,980606181,3920,3920,3920,3920,0
|
||||
20250401,205600,980606181,3920,3920,3920,3920,0
|
||||
20250401,205500,980606181,3920,3920,3920,3920,0
|
||||
20250401,205400,980606181,3920,3920,3920,3920,0
|
||||
20250401,205300,980606181,3920,3920,3920,3920,0
|
||||
20250401,205200,980606181,3920,3920,3920,3920,0
|
||||
20250401,205100,980606181,3920,3920,3920,3920,0
|
||||
20250401,205000,980606181,3920,3920,3920,3920,0
|
||||
20250401,204900,980606181,3920,3920,3920,3920,3522
|
||||
20250401,204800,980606181,3920,3920,3920,3920,0
|
||||
20250401,204700,980606181,3920,3920,3920,3920,0
|
||||
20250401,204600,980606181,3920,3920,3920,3920,0
|
||||
20250401,204500,980606181,3920,3920,3920,3920,0
|
||||
20250401,204400,980606181,3920,3920,3920,3920,0
|
||||
20250401,204300,980606181,3920,3920,3920,3920,0
|
||||
20250401,204200,980606181,3920,3920,3920,3920,0
|
||||
20250401,204100,980606181,3920,3920,3920,3920,0
|
||||
20250401,204000,980606181,3920,3920,3920,3920,0
|
||||
20250401,203900,980606181,3920,3920,3920,3920,0
|
||||
20250401,203800,980606181,3920,3920,3920,3920,0
|
||||
20250401,203700,980606181,3920,3920,3920,3920,0
|
||||
20250401,203600,980606181,3920,3920,3920,3920,0
|
||||
20250401,203500,980606181,3920,3920,3920,3920,0
|
||||
20250401,203400,980606181,3920,3920,3920,3920,0
|
||||
20250401,203300,980606181,3920,3920,3920,3920,0
|
||||
20250401,203200,980606181,3920,3920,3920,3920,0
|
||||
20250401,203100,980606181,3920,3920,3920,3920,0
|
||||
20250401,203000,980606181,3920,3920,3920,3920,0
|
||||
20250401,202900,980606181,3920,3920,3920,3920,0
|
||||
20250401,202800,980606181,3920,3920,3920,3920,0
|
||||
20250401,202700,980606181,3920,3920,3920,3920,0
|
||||
20250401,202600,980606181,3920,3920,3920,3920,0
|
||||
20250401,202500,980606181,3920,3920,3920,3920,0
|
||||
20250401,202400,980606181,3920,3920,3920,3920,0
|
||||
20250401,202300,980606181,3920,3920,3920,3920,0
|
||||
20250401,202200,980606181,3920,3920,3920,3920,0
|
||||
20250401,202100,980606181,3920,3920,3920,3920,0
|
||||
20250401,202000,980606181,3920,3920,3920,3920,0
|
||||
20250401,201900,980606181,3920,3920,3920,3920,3522
|
||||
20250401,201800,980606181,3920,3920,3920,3920,0
|
||||
20250401,201700,980606181,3920,3920,3920,3920,0
|
||||
20250401,201600,980606181,3920,3920,3920,3920,0
|
||||
20250401,201500,980606181,3920,3920,3920,3920,0
|
||||
20250401,201400,980606181,3920,3920,3920,3920,0
|
||||
20250401,201300,980606181,3920,3920,3920,3920,0
|
||||
20250401,201200,980606181,3920,3920,3920,3920,0
|
||||
20250401,201100,980606181,3920,3920,3920,3920,0
|
||||
20250401,201000,980606181,3920,3920,3920,3920,0
|
||||
20250401,200900,980606181,3920,3920,3920,3920,0
|
||||
20250401,200800,980606181,3920,3920,3920,3920,0
|
||||
20250401,200700,980606181,3920,3920,3920,3920,0
|
||||
20250401,200600,980606181,3920,3920,3920,3920,0
|
||||
20250401,200500,980606181,3920,3920,3920,3920,0
|
||||
20250401,200400,980606181,3920,3920,3920,3920,0
|
||||
20250401,200300,980606181,3920,3920,3920,3920,0
|
||||
20250401,200200,980606181,3920,3920,3920,3920,0
|
||||
20250401,200100,980606181,3920,3920,3920,3920,0
|
||||
20250401,200000,980606181,3920,3920,3920,3920,0
|
||||
20250401,195900,980606181,3920,3920,3920,3920,0
|
||||
20250401,195800,980606181,3920,3920,3920,3920,0
|
||||
20250401,195700,980606181,3920,3920,3920,3920,0
|
||||
20250401,195600,980606181,3920,3920,3920,3920,0
|
||||
20250401,195500,980606181,3920,3920,3920,3920,0
|
||||
20250401,195400,980606181,3920,3920,3920,3920,0
|
||||
20250401,195300,980606181,3920,3920,3920,3920,0
|
||||
20250401,195200,980606181,3920,3920,3920,3920,0
|
||||
20250401,195100,980606181,3920,3920,3920,3920,0
|
||||
20250401,195000,980606181,3920,3920,3920,3920,0
|
||||
20250401,194900,980606181,3920,3920,3920,3920,3522
|
||||
20250401,194800,980606181,3920,3920,3920,3920,0
|
||||
20250401,194700,980606181,3920,3920,3920,3920,0
|
||||
20250401,194600,980606181,3920,3920,3920,3920,0
|
||||
20250401,194500,980606181,3920,3920,3920,3920,0
|
||||
20250401,194400,980606181,3920,3920,3920,3920,0
|
||||
20250401,194300,980606181,3920,3920,3920,3920,0
|
||||
20250401,194200,980606181,3920,3920,3920,3920,0
|
||||
20250401,194100,980606181,3920,3920,3920,3920,0
|
||||
20250401,194000,980606181,3920,3920,3920,3920,0
|
||||
20250401,193900,980606181,3920,3920,3920,3920,0
|
||||
20250401,193800,980606181,3920,3920,3920,3920,0
|
||||
20250401,193700,980606181,3920,3920,3920,3920,0
|
||||
20250401,193600,980606181,3920,3920,3920,3920,0
|
||||
20250401,193500,980606181,3920,3920,3920,3920,0
|
||||
20250401,193400,980606181,3920,3920,3920,3920,0
|
||||
20250401,193300,980606181,3920,3920,3920,3920,0
|
||||
20250401,193200,980606181,3920,3920,3920,3920,0
|
||||
20250401,193100,980606181,3920,3920,3920,3920,0
|
||||
20250401,193000,980606181,3920,3920,3920,3920,0
|
||||
20250401,192900,980606181,3920,3920,3920,3920,0
|
||||
20250401,192800,980606181,3920,3920,3920,3920,0
|
||||
20250401,192700,980606181,3920,3920,3920,3920,0
|
||||
20250401,192600,980606181,3920,3920,3920,3920,0
|
||||
20250401,192500,980606181,3920,3920,3920,3920,0
|
||||
20250401,192400,980606181,3920,3920,3920,3920,0
|
||||
20250401,192300,980606181,3920,3920,3920,3920,0
|
||||
20250401,192200,980606181,3920,3920,3920,3920,0
|
||||
20250401,192100,980606181,3920,3920,3920,3920,0
|
||||
20250401,192000,980606181,3920,3920,3920,3920,0
|
||||
20250401,191900,980606181,3920,3920,3920,3920,3522
|
||||
20250401,191800,980606181,3920,3920,3920,3920,0
|
||||
20250401,191700,980606181,3920,3920,3920,3920,0
|
||||
20250401,191600,980606181,3920,3920,3920,3920,0
|
||||
20250401,191500,980606181,3920,3920,3920,3920,0
|
||||
20250401,191400,980606181,3920,3920,3920,3920,0
|
||||
20250401,191300,980606181,3920,3920,3920,3920,0
|
||||
20250401,191200,980606181,3920,3920,3920,3920,0
|
||||
20250401,191100,980606181,3920,3920,3920,3920,0
|
||||
20250401,191000,980606181,3920,3920,3920,3920,0
|
||||
20250401,190900,980606181,3920,3920,3920,3920,0
|
||||
20250401,190800,980606181,3920,3920,3920,3920,0
|
||||
20250401,190700,980606181,3920,3920,3920,3920,0
|
||||
20250401,190600,980606181,3920,3920,3920,3920,0
|
||||
20250401,190500,980606181,3920,3920,3920,3920,0
|
||||
20250401,190400,980606181,3920,3920,3920,3920,0
|
||||
20250401,190300,980606181,3920,3920,3920,3920,0
|
||||
20250401,190200,980606181,3920,3920,3920,3920,0
|
||||
20250401,190100,980606181,3920,3920,3920,3920,0
|
||||
20250401,190000,980606181,3920,3920,3920,3920,0
|
||||
20250401,185900,980606181,3920,3920,3920,3920,0
|
||||
20250401,185800,980606181,3920,3920,3920,3920,0
|
||||
20250401,185700,980606181,3920,3920,3920,3920,0
|
||||
20250401,185600,980606181,3920,3920,3920,3920,0
|
||||
20250401,185500,980606181,3920,3920,3920,3920,0
|
||||
20250401,185400,980606181,3920,3920,3920,3920,0
|
||||
20250401,185300,980606181,3920,3920,3920,3920,0
|
||||
20250401,185200,980606181,3920,3920,3920,3920,0
|
||||
20250401,185100,980606181,3920,3920,3920,3920,0
|
||||
20250401,185000,980606181,3920,3920,3920,3920,0
|
||||
20250401,184900,980606181,3920,3920,3920,3920,3522
|
||||
20250401,184800,980606181,3920,3920,3920,3920,0
|
||||
20250401,184700,980606181,3920,3920,3920,3920,0
|
||||
20250401,184600,980606181,3920,3920,3920,3920,0
|
||||
20250401,184500,980606181,3920,3920,3920,3920,0
|
||||
20250401,184400,980606181,3920,3920,3920,3920,0
|
||||
20250401,184300,980606181,3920,3920,3920,3920,0
|
||||
20250401,184200,980606181,3920,3920,3920,3920,0
|
||||
20250401,184100,980606181,3920,3920,3920,3920,0
|
||||
20250401,184000,980606181,3920,3920,3920,3920,0
|
||||
20250401,183900,980606181,3920,3920,3920,3920,0
|
||||
20250401,183800,980606181,3920,3920,3920,3920,0
|
||||
20250401,183700,980606181,3920,3920,3920,3920,0
|
||||
20250401,183600,980606181,3920,3920,3920,3920,0
|
||||
20250401,183500,980606181,3920,3920,3920,3920,0
|
||||
20250401,183400,980606181,3920,3920,3920,3920,0
|
||||
20250401,183300,980606181,3920,3920,3920,3920,0
|
||||
20250401,183200,980606181,3920,3920,3920,3920,0
|
||||
20250401,183100,980606181,3920,3920,3920,3920,0
|
||||
20250401,183000,980606181,3920,3920,3920,3920,0
|
||||
20250401,182900,980606181,3920,3920,3920,3920,0
|
||||
20250401,182800,980606181,3920,3920,3920,3920,0
|
||||
20250401,182700,980606181,3920,3920,3920,3920,0
|
||||
20250401,182600,980606181,3920,3920,3920,3920,0
|
||||
20250401,182500,980606181,3920,3920,3920,3920,0
|
||||
20250401,182400,980606181,3920,3920,3920,3920,0
|
||||
20250401,182300,980606181,3920,3920,3920,3920,0
|
||||
20250401,182200,980606181,3920,3920,3920,3920,0
|
||||
20250401,182100,980606181,3920,3920,3920,3920,0
|
||||
20250401,182000,980606181,3920,3920,3920,3920,0
|
||||
20250401,181900,980606181,3920,3920,3920,3920,3522
|
||||
20250401,181800,980606181,3920,3920,3920,3920,0
|
||||
20250401,181700,980606181,3920,3920,3920,3920,0
|
||||
20250401,181600,980606181,3920,3920,3920,3920,0
|
||||
20250401,181500,980606181,3920,3920,3920,3920,0
|
||||
20250401,181400,980606181,3920,3920,3920,3920,0
|
||||
20250401,181300,980606181,3920,3920,3920,3920,0
|
||||
20250401,181200,980606181,3920,3920,3920,3920,0
|
||||
20250401,181100,980606181,3920,3920,3920,3920,0
|
||||
20250401,181000,980606181,3920,3920,3920,3920,0
|
||||
20250401,180900,980606181,3920,3920,3920,3920,0
|
||||
20250401,180800,980606181,3920,3920,3920,3920,0
|
||||
20250401,180700,980606181,3920,3920,3920,3920,0
|
||||
20250401,180600,980606181,3920,3920,3920,3920,0
|
||||
20250401,180500,980606181,3920,3920,3920,3920,0
|
||||
20250401,180400,980606181,3920,3920,3920,3920,0
|
||||
20250401,180300,980606181,3920,3920,3920,3920,0
|
||||
20250401,180200,980606181,3920,3920,3920,3920,0
|
||||
20250401,180100,980606181,3920,3920,3920,3920,0
|
||||
20250401,180000,980606181,3920,3920,3920,3920,0
|
||||
20250401,175900,980606181,3920,3920,3920,3920,0
|
||||
20250401,175800,980606181,3920,3920,3920,3920,0
|
||||
20250401,175700,980606181,3920,3920,3920,3920,0
|
||||
20250401,175600,980606181,3920,3920,3920,3920,0
|
||||
20250401,175500,980606181,3920,3920,3920,3920,0
|
||||
20250401,175400,980606181,3920,3920,3920,3920,0
|
||||
20250401,175300,980606181,3920,3920,3920,3920,0
|
||||
20250401,175200,980606181,3920,3920,3920,3920,0
|
||||
20250401,175100,980606181,3920,3920,3920,3920,0
|
||||
20250401,175000,980606181,3920,3920,3920,3920,0
|
||||
20250401,174900,980606181,3920,3920,3920,3920,3522
|
||||
20250401,174800,980606181,3920,3920,3920,3920,0
|
||||
20250401,174700,980606181,3920,3920,3920,3920,0
|
||||
20250401,174600,980606181,3920,3920,3920,3920,0
|
||||
20250401,174500,980606181,3920,3920,3920,3920,0
|
||||
20250401,174400,980606181,3920,3920,3920,3920,0
|
||||
20250401,174300,980606181,3920,3920,3920,3920,0
|
||||
20250401,174200,980606181,3920,3920,3920,3920,0
|
||||
20250401,174100,980606181,3920,3920,3920,3920,0
|
||||
20250401,174000,980606181,3920,3920,3920,3920,0
|
||||
20250401,173900,980606181,3920,3920,3920,3920,0
|
||||
20250401,173800,980606181,3920,3920,3920,3920,0
|
||||
20250401,173700,980606181,3920,3920,3920,3920,0
|
||||
20250401,173600,980606181,3920,3920,3920,3920,0
|
||||
20250401,173500,980606181,3920,3920,3920,3920,0
|
||||
20250401,173400,980606181,3920,3920,3920,3920,0
|
||||
20250401,173300,980606181,3920,3920,3920,3920,0
|
||||
20250401,173200,980606181,3920,3920,3920,3920,0
|
||||
20250401,173100,980606181,3920,3920,3920,3920,0
|
||||
20250401,173000,980606181,3920,3920,3920,3920,0
|
||||
20250401,172900,980606181,3920,3920,3920,3920,0
|
||||
20250401,172800,980606181,3920,3920,3920,3920,0
|
||||
20250401,172700,980606181,3920,3920,3920,3920,0
|
||||
20250401,172600,980606181,3920,3920,3920,3920,0
|
||||
20250401,172500,980606181,3920,3920,3920,3920,0
|
||||
20250401,172400,980606181,3920,3920,3920,3920,0
|
||||
20250401,172300,980606181,3920,3920,3920,3920,0
|
||||
20250401,172200,980606181,3920,3920,3920,3920,0
|
||||
20250401,172100,980606181,3920,3920,3920,3920,0
|
||||
20250401,172000,980606181,3920,3920,3920,3920,0
|
||||
20250401,171900,980606181,3920,3920,3920,3920,3522
|
||||
20250401,171800,980606181,3920,3920,3920,3920,0
|
||||
20250401,171700,980606181,3920,3920,3920,3920,0
|
||||
20250401,171600,980606181,3920,3920,3920,3920,0
|
||||
20250401,171500,980606181,3920,3920,3920,3920,0
|
||||
20250401,171400,980606181,3920,3920,3920,3920,0
|
||||
20250401,171300,980606181,3920,3920,3920,3920,0
|
||||
20250401,171200,980606181,3920,3920,3920,3920,0
|
||||
20250401,171100,980606181,3920,3920,3920,3920,0
|
||||
20250401,171000,980606181,3920,3920,3920,3920,0
|
||||
20250401,170900,980606181,3920,3920,3920,3920,0
|
||||
20250401,170800,980606181,3920,3920,3920,3920,0
|
||||
20250401,170700,980606181,3920,3920,3920,3920,0
|
||||
20250401,170600,980606181,3920,3920,3920,3920,0
|
||||
20250401,170500,980606181,3920,3920,3920,3920,0
|
||||
20250401,170400,980606181,3920,3920,3920,3920,0
|
||||
20250401,170300,980606181,3920,3920,3920,3920,0
|
||||
20250401,170200,980606181,3920,3920,3920,3920,0
|
||||
20250401,170100,980606181,3920,3920,3920,3920,0
|
||||
20250401,170000,980606181,3920,3920,3920,3920,0
|
||||
20250401,165900,980606181,3920,3920,3920,3920,0
|
||||
20250401,165800,980606181,3920,3920,3920,3920,0
|
||||
20250401,165700,980606181,3920,3920,3920,3920,0
|
||||
20250401,165600,980606181,3920,3920,3920,3920,0
|
||||
20250401,165500,980606181,3920,3920,3920,3920,0
|
||||
20250401,165400,980606181,3920,3920,3920,3920,0
|
||||
20250401,165300,980606181,3920,3920,3920,3920,0
|
||||
20250401,165200,980606181,3920,3920,3920,3920,0
|
||||
20250401,165100,980606181,3920,3920,3920,3920,0
|
||||
20250401,165000,980606181,3920,3920,3920,3920,0
|
||||
20250401,164900,980606181,3920,3920,3920,3920,3522
|
||||
20250401,164800,980606181,3920,3920,3920,3920,0
|
||||
20250401,164700,980606181,3920,3920,3920,3920,0
|
||||
20250401,164600,980606181,3920,3920,3920,3920,0
|
||||
20250401,164500,980606181,3920,3920,3920,3920,0
|
||||
20250401,164400,980606181,3920,3920,3920,3920,0
|
||||
20250401,164300,980606181,3920,3920,3920,3920,0
|
||||
20250401,164200,980606181,3920,3920,3920,3920,0
|
||||
20250401,164100,980606181,3920,3920,3920,3920,0
|
||||
20250401,164000,980606181,3920,3920,3920,3920,0
|
||||
20250401,163900,980606181,3920,3920,3920,3920,0
|
||||
20250401,163800,980606181,3920,3920,3920,3920,0
|
||||
20250401,163700,980606181,3920,3920,3920,3920,0
|
||||
20250401,163600,980606181,3920,3920,3920,3920,0
|
||||
20250401,163500,980606181,3920,3920,3920,3920,0
|
||||
20250401,163400,980606181,3920,3920,3920,3920,0
|
||||
20250401,163300,980606181,3920,3920,3920,3920,0
|
||||
20250401,163200,980606181,3920,3920,3920,3920,0
|
||||
20250401,163100,980606181,3920,3920,3920,3920,0
|
||||
20250401,163000,980606181,3920,3920,3920,3920,0
|
||||
20250401,162900,980606181,3920,3920,3920,3920,0
|
||||
20250401,162800,980606181,3920,3920,3920,3920,0
|
||||
20250401,162700,980606181,3920,3920,3920,3920,0
|
||||
20250401,162600,980606181,3920,3920,3920,3920,0
|
||||
20250401,162500,980606181,3920,3920,3920,3920,0
|
||||
20250401,162400,980606181,3920,3920,3920,3920,0
|
||||
20250401,162300,980606181,3920,3920,3920,3920,0
|
||||
20250401,162200,980606181,3920,3920,3920,3920,0
|
||||
20250401,162100,980606181,3920,3920,3920,3920,0
|
||||
20250401,162000,980606181,3920,3920,3920,3920,0
|
||||
20250401,161900,980606181,3920,3920,3920,3920,3522
|
||||
20250401,161800,980606181,3920,3920,3920,3920,0
|
||||
20250401,161700,980606181,3920,3920,3920,3920,0
|
||||
20250401,161600,980606181,3920,3920,3920,3920,0
|
||||
20250401,161500,980606181,3920,3920,3920,3920,0
|
||||
20250401,161400,980606181,3920,3920,3920,3920,0
|
||||
20250401,161300,980606181,3920,3920,3920,3920,0
|
||||
20250401,161200,980606181,3920,3920,3920,3920,0
|
||||
20250401,161100,980606181,3920,3920,3920,3920,0
|
||||
20250401,161000,980606181,3920,3920,3920,3920,0
|
||||
20250401,160900,980606181,3920,3920,3920,3920,0
|
||||
20250401,160800,980606181,3920,3920,3920,3920,0
|
||||
20250401,160700,980606181,3920,3920,3920,3920,0
|
||||
20250401,160600,980606181,3920,3920,3920,3920,0
|
||||
20250401,160500,980606181,3920,3920,3920,3920,0
|
||||
20250401,160400,980606181,3920,3920,3920,3920,0
|
||||
20250401,160300,980606181,3920,3920,3920,3920,0
|
||||
20250401,160200,980606181,3920,3920,3920,3920,0
|
||||
20250401,160100,980606181,3920,3920,3920,3920,0
|
||||
20250401,160000,980606181,3920,3920,3920,3920,0
|
||||
20250401,155900,980606181,3920,3920,3920,3920,0
|
||||
20250401,155800,980606181,3920,3920,3920,3920,0
|
||||
20250401,155700,980606181,3920,3920,3920,3920,0
|
||||
20250401,155600,980606181,3920,3920,3920,3920,0
|
||||
20250401,155500,980606181,3920,3920,3920,3920,0
|
||||
20250401,155400,980606181,3920,3920,3920,3920,0
|
||||
20250401,155300,980606181,3920,3920,3920,3920,0
|
||||
20250401,155200,980606181,3920,3920,3920,3920,0
|
||||
20250401,155100,980606181,3920,3920,3920,3920,0
|
||||
20250401,155000,980606181,3920,3920,3920,3920,0
|
||||
20250401,154900,980606181,3920,3920,3920,3920,3522
|
||||
20250401,154800,980606181,3920,3920,3920,3920,0
|
||||
20250401,154700,980606181,3920,3920,3920,3920,0
|
||||
20250401,154600,980606181,3920,3920,3920,3920,0
|
||||
20250401,154500,980606181,3920,3920,3920,3920,0
|
||||
20250401,154400,980606181,3920,3920,3920,3920,0
|
||||
20250401,154300,980606181,3920,3920,3920,3920,0
|
||||
20250401,154200,980606181,3920,3920,3920,3920,0
|
||||
20250401,154100,980606181,3920,3920,3920,3920,0
|
||||
20250401,154000,980606181,3920,3920,3920,3920,0
|
||||
20250401,153900,980606181,3920,3920,3920,3920,0
|
||||
20250401,153800,980606181,3920,3920,3920,3920,0
|
||||
20250401,153700,980606181,3920,3920,3920,3920,0
|
||||
20250401,153600,980606181,3920,3920,3920,3920,0
|
||||
20250401,153500,980606181,3920,3920,3920,3920,0
|
||||
20250401,153400,980606181,3920,3920,3920,3920,0
|
||||
20250401,153300,980606181,3920,3920,3920,3920,0
|
||||
20250401,153200,980606181,3920,3920,3920,3920,0
|
||||
20250401,153100,980606181,3920,3920,3920,3920,0
|
||||
20250401,153000,980606181,3920,3920,3920,3920,3522
|
||||
20250401,152900,966799941,3890,3890,3890,3890,0
|
||||
20250401,152800,966799941,3890,3890,3890,3890,0
|
||||
20250401,152700,966799941,3890,3890,3890,3890,0
|
||||
20250401,152600,966799941,3890,3890,3890,3890,0
|
||||
20250401,152500,966799941,3890,3890,3890,3890,0
|
||||
20250401,152400,966799941,3890,3890,3890,3890,0
|
||||
20250401,152300,966799941,3890,3890,3890,3890,0
|
||||
20250401,152200,966799941,3890,3890,3890,3890,0
|
||||
20250401,152100,966799941,3890,3890,3890,3890,0
|
||||
20250401,152000,966799941,3890,3890,3890,3890,0
|
||||
20250401,151900,966799941,3890,3895,3895,3875,1985
|
||||
20250401,151800,959087366,3880,3885,3900,3875,1962
|
||||
20250401,151700,951471086,3885,3890,3900,3885,424
|
||||
20250401,151600,949822001,3890,3890,3905,3880,808
|
||||
20250401,151500,946680936,3895,3910,3910,3895,552
|
||||
20250401,151400,944530836,3910,3895,3910,3885,2197
|
||||
20250401,151300,935966626,3900,3890,3900,3885,299
|
||||
20250401,151200,934802396,3890,3890,3890,3890,109
|
||||
20250401,151100,934378386,3900,3895,3900,3890,958
|
||||
20250401,151000,930648141,3895,3895,3895,3895,49
|
||||
20250401,150900,930457286,3900,3910,3910,3890,647
|
||||
20250401,150800,927938166,3910,3895,3910,3895,341
|
||||
20250401,150700,926609941,3900,3910,3910,3900,260
|
||||
20250401,150600,925595906,3910,3900,3910,3900,800
|
||||
20250401,150500,922472131,3905,3880,3905,3880,2363
|
||||
20250401,150400,913267081,3880,3885,3900,3880,2399
|
||||
20250401,150300,903958091,3900,3900,3900,3880,2071
|
||||
20250401,150200,895903506,3905,3910,3910,3905,42
|
||||
20250401,150100,895739441,3915,3915,3915,3915,5
|
||||
20250401,150000,895719866,3925,3900,3925,3900,133
|
||||
20250401,145900,895200636,3910,3910,3910,3900,633
|
||||
20250401,145800,892729121,3910,3920,3930,3905,1598
|
||||
20250401,145700,886478666,3930,3915,3930,3915,252
|
||||
20250401,145600,885491066,3915,3920,3930,3915,1441
|
||||
20250401,145500,879844311,3935,3925,3935,3910,2062
|
||||
20250401,145400,871763061,3930,3925,3935,3920,1252
|
||||
20250401,145300,866843521,3925,3945,3945,3925,5406
|
||||
20250401,145200,845574551,3945,3970,3970,3945,954
|
||||
20250401,145100,841802691,3950,3980,3980,3940,5745
|
||||
20250401,145000,819073246,3980,4005,4020,3950,6869
|
||||
20250401,144900,791603301,4030,4020,4040,3985,17139
|
||||
20250401,144800,722907176,4030,3940,4035,3930,6926
|
||||
20250401,144700,695227651,3940,4025,4025,3890,15470
|
||||
20250401,144600,633682281,4020,4065,4085,4010,19280
|
||||
20250401,144500,555775006,4085,4092,4145,4055,52147
|
||||
20250401,144400,342308675,4115,3895,4150,3895,43052
|
||||
20250401,144300,168415300,3895,3900,3900,3895,156
|
||||
20250401,144200,167806915,3895,3890,3895,3890,115
|
||||
20250401,144100,167359040,3890,3890,3890,3890,933
|
||||
20250401,144000,163729670,3890,3890,3890,3890,0
|
||||
20250401,143900,163729670,3890,3890,3890,3890,72
|
||||
20250401,143800,163449590,3870,3870,3870,3870,0
|
||||
20250401,143700,163449590,3870,3870,3870,3870,21
|
||||
20250401,143600,163368320,3895,3895,3895,3895,0
|
||||
20250401,143500,163368320,3895,3895,3895,3895,0
|
||||
20250401,143400,163368320,3895,3890,3895,3890,841
|
||||
20250401,143300,160096150,3890,3890,3890,3890,0
|
||||
20250401,143200,160096150,3890,3890,3890,3890,0
|
||||
20250401,143100,160096150,3890,3890,3890,3890,0
|
||||
20250401,143000,160096150,3890,3890,3890,3890,148
|
||||
20250401,142900,159520430,3890,3890,3890,3890,0
|
||||
20250401,142800,159520430,3890,3870,3890,3860,11
|
||||
20250401,142700,159477895,3890,3890,3890,3890,0
|
||||
20250401,142600,159477895,3890,3890,3890,3890,0
|
||||
20250401,142500,159477895,3890,3890,3890,3890,4
|
||||
20250401,142400,159462335,3895,3895,3895,3890,267
|
||||
20250401,142300,158422380,3895,3895,3895,3895,80
|
||||
20250401,142200,158110780,3900,3900,3900,3900,0
|
||||
20250401,142100,158110780,3900,3895,3900,3895,23
|
||||
20250401,142000,158021135,3900,3890,3900,3890,97
|
||||
20250401,141900,157643485,3870,3870,3870,3870,0
|
||||
20250401,141800,157643485,3870,3870,3870,3870,0
|
||||
20250401,141700,157643485,3870,3890,3890,3870,198
|
||||
20250401,141600,156873285,3890,3890,3890,3890,0
|
||||
20250401,141500,156873285,3890,3890,3890,3890,0
|
||||
20250401,141400,156873285,3890,3870,3890,3870,302
|
||||
20250401,141300,155704525,3870,3870,3870,3870,0
|
||||
20250401,141200,155704525,3870,3870,3870,3870,50
|
||||
20250401,141100,155511025,3890,3890,3890,3890,0
|
||||
20250401,141000,155511025,3890,3890,3890,3890,208
|
||||
20250401,140900,154701905,3885,3885,3885,3885,0
|
||||
20250401,140800,154701905,3885,3885,3885,3885,0
|
||||
20250401,140700,154701905,3885,3885,3885,3885,0
|
||||
20250401,140600,154701905,3885,3885,3885,3885,0
|
||||
20250401,140500,154701905,3885,3885,3885,3885,157
|
||||
20250401,140400,154091960,3860,3860,3860,3860,25
|
||||
20250401,140300,153995460,3885,3885,3885,3885,0
|
||||
20250401,140200,153995460,3885,3885,3885,3885,13
|
||||
20250401,140100,153944955,3885,3885,3885,3885,139
|
||||
20250401,140000,153404940,3885,3885,3885,3885,0
|
||||
20250401,135900,153404940,3885,3885,3885,3885,1
|
||||
20250401,135800,153401055,3880,3880,3880,3880,113
|
||||
20250401,135700,152962615,3880,3880,3880,3880,7
|
||||
20250401,135600,152935455,3880,3880,3880,3880,0
|
||||
20250401,135500,152935455,3880,3875,3880,3875,202
|
||||
20250401,135400,152152700,3880,3880,3880,3880,10
|
||||
20250401,135300,152113900,3880,3880,3880,3880,0
|
||||
20250401,135200,152113900,3880,3875,3880,3875,216
|
||||
20250401,135100,151276895,3860,3860,3860,3860,44
|
||||
20250401,135000,151107055,3875,3875,3875,3875,0
|
||||
20250401,134900,151107055,3875,3875,3875,3875,0
|
||||
20250401,134800,151107055,3875,3875,3875,3875,17
|
||||
20250401,134700,151041180,3850,3850,3850,3850,0
|
||||
20250401,134600,151041180,3850,3850,3850,3850,51
|
||||
20250401,134500,150844830,3885,3885,3885,3885,0
|
||||
20250401,134400,150844830,3885,3885,3885,3885,0
|
||||
20250401,134300,150844830,3885,3885,3885,3885,0
|
||||
20250401,134200,150844830,3885,3885,3885,3885,0
|
||||
20250401,134100,150844830,3885,3885,3885,3885,0
|
||||
20250401,134000,150844830,3885,3860,3885,3845,1827
|
||||
20250401,133900,143815200,3890,3890,3890,3890,1
|
||||
20250401,133800,143811310,3885,3885,3885,3885,167
|
||||
20250401,133700,143162515,3885,3870,3885,3870,27
|
||||
20250401,133600,143058010,3880,3880,3880,3880,0
|
||||
20250401,133500,143058010,3880,3880,3880,3880,181
|
||||
20250401,133400,142355730,3880,3880,3880,3880,18
|
||||
20250401,133300,142285890,3880,3890,3890,3880,1338
|
||||
20250401,133200,137081680,3890,3890,3890,3890,210
|
||||
20250401,133100,136264780,3880,3880,3880,3880,482
|
||||
20250401,133000,134394620,3880,3880,3880,3880,0
|
||||
20250401,132900,134394620,3880,3880,3880,3880,13
|
||||
20250401,132800,134344180,3875,3875,3875,3875,0
|
||||
20250401,132700,134344180,3875,3875,3875,3875,0
|
||||
20250401,132600,134344180,3875,3850,3875,3850,412
|
||||
20250401,132500,132747710,3875,3875,3875,3875,0
|
||||
20250401,132400,132747710,3875,3875,3875,3875,26
|
||||
20250401,132300,132646960,3880,3880,3880,3880,0
|
||||
20250401,132200,132646960,3880,3880,3880,3880,0
|
||||
20250401,132100,132646960,3880,3880,3880,3880,0
|
||||
20250401,132000,132646960,3880,3880,3880,3880,0
|
||||
20250401,131900,132646960,3880,3845,3880,3845,697
|
||||
20250401,131800,129950955,3845,3845,3845,3845,68
|
||||
20250401,131700,129689495,3845,3845,3845,3845,0
|
||||
20250401,131600,129689495,3845,3845,3845,3845,48
|
||||
20250401,131500,129504935,3870,3870,3870,3870,0
|
||||
20250401,131400,129504935,3870,3870,3870,3870,0
|
||||
20250401,131300,129504935,3870,3870,3870,3870,0
|
||||
20250401,131200,129504935,3870,3870,3870,3870,0
|
||||
20250401,131100,129504935,3870,3870,3870,3870,0
|
||||
20250401,131000,129504935,3870,3870,3870,3870,0
|
||||
20250401,130900,129504935,3870,3870,3870,3870,0
|
||||
20250401,130800,129504935,3870,3870,3870,3870,0
|
||||
20250401,130700,129504935,3870,3870,3870,3870,159
|
||||
20250401,130600,128889605,3845,3845,3845,3845,20
|
||||
20250401,130500,128812705,3880,3880,3880,3880,0
|
||||
20250401,130400,128812705,3880,3880,3880,3880,0
|
||||
20250401,130300,128812705,3880,3880,3880,3880,0
|
||||
20250401,130200,128812705,3880,3880,3880,3880,0
|
||||
20250401,130100,128812705,3880,3880,3880,3880,0
|
||||
20250401,130000,128812705,3880,3880,3880,3880,1
|
||||
20250401,125900,128808825,3880,3880,3880,3880,0
|
||||
20250401,125800,128808825,3880,3860,3880,3840,556
|
||||
20250401,125700,126672595,3865,3865,3865,3865,170
|
||||
20250401,125600,126015545,3890,3890,3890,3890,0
|
||||
20250401,125500,126015545,3890,3890,3890,3890,0
|
||||
20250401,125400,126015545,3890,3875,3890,3870,296
|
||||
20250401,125300,124868795,3895,3895,3895,3895,0
|
||||
20250401,125200,124868795,3895,3895,3895,3895,0
|
||||
20250401,125100,124868795,3895,3880,3895,3880,294
|
||||
20250401,125000,123728015,3880,3880,3880,3880,0
|
||||
20250401,124900,123728015,3880,3880,3880,3880,400
|
||||
20250401,124800,122176015,3895,3895,3895,3895,0
|
||||
20250401,124700,122176015,3895,3895,3895,3895,0
|
||||
20250401,124600,122176015,3895,3895,3895,3895,114
|
||||
20250401,124500,121731985,3895,3895,3895,3895,3
|
||||
20250401,124400,121720300,3895,3895,3895,3895,0
|
||||
20250401,124300,121720300,3895,3880,3895,3880,113
|
||||
20250401,124200,121281815,3895,3895,3895,3895,0
|
||||
20250401,124100,121281815,3895,3895,3895,3895,0
|
||||
20250401,124000,121281815,3895,3895,3895,3895,1
|
||||
20250401,123900,121277920,3875,3875,3875,3875,0
|
||||
20250401,123800,121277920,3875,3875,3875,3875,51
|
||||
20250401,123700,121080295,3895,3895,3895,3895,0
|
||||
20250401,123600,121080295,3895,3895,3895,3895,0
|
||||
20250401,123500,121080295,3895,3895,3895,3895,0
|
||||
20250401,123400,121080295,3895,3895,3895,3895,0
|
||||
20250401,123300,121080295,3895,3895,3895,3895,0
|
||||
20250401,123200,121080295,3895,3895,3895,3895,0
|
||||
20250401,123100,121080295,3895,3895,3895,3895,0
|
||||
20250401,123000,121080295,3895,3885,3895,3880,22
|
||||
20250401,122900,120994915,3890,3890,3890,3885,150
|
||||
20250401,122800,120411460,3895,3895,3895,3895,15
|
||||
20250401,122700,120353035,3895,3905,3905,3895,4
|
||||
20250401,122600,120337445,3905,3900,3905,3900,111
|
||||
20250401,122500,119904535,3905,3895,3905,3895,95
|
||||
20250401,122400,119534225,3895,3895,3895,3895,39
|
||||
20250401,122300,119382320,3895,3880,3895,3880,194
|
||||
20250401,122200,118629570,3895,3895,3895,3895,0
|
||||
20250401,122100,118629570,3895,3895,3895,3895,1
|
||||
20250401,122000,118625675,3880,3880,3880,3880,1
|
||||
20250401,121900,118621795,3900,3900,3900,3900,0
|
||||
20250401,121800,118621795,3900,3900,3900,3900,0
|
||||
20250401,121700,118621795,3900,3900,3900,3900,0
|
||||
20250401,121600,118621795,3900,3900,3900,3900,0
|
||||
20250401,121500,118621795,3900,3900,3900,3900,0
|
||||
20250401,121400,118621795,3900,3900,3900,3900,0
|
||||
20250401,121300,118621795,3900,3900,3900,3900,0
|
||||
20250401,121200,118621795,3900,3900,3900,3900,0
|
||||
20250401,121100,118621795,3900,3900,3900,3900,0
|
||||
20250401,121000,118621795,3900,3875,3900,3875,151
|
||||
20250401,120900,118036645,3900,3900,3900,3900,0
|
||||
20250401,120800,118036645,3900,3900,3900,3900,100
|
||||
20250401,120700,117646645,3900,3900,3900,3900,0
|
||||
20250401,120600,117646645,3900,3900,3900,3900,154
|
||||
20250401,120500,117046045,3900,3900,3900,3900,0
|
||||
20250401,120400,117046045,3900,3890,3900,3865,108
|
||||
20250401,120300,116627075,3890,3890,3890,3890,0
|
||||
20250401,120200,116627075,3890,3890,3890,3890,10
|
||||
20250401,120100,116588175,3890,3890,3890,3890,1
|
||||
20250401,120000,116584285,3860,3860,3860,3860,0
|
||||
20250401,115900,116584285,3860,3860,3860,3860,45
|
||||
20250401,115800,116410585,3865,3865,3865,3865,0
|
||||
20250401,115700,116410585,3865,3865,3865,3865,207
|
||||
20250401,115600,115610530,3900,3900,3900,3900,0
|
||||
20250401,115500,115610530,3900,3900,3900,3900,0
|
||||
20250401,115400,115610530,3900,3900,3900,3900,0
|
||||
20250401,115300,115610530,3900,3900,3900,3900,0
|
||||
20250401,115200,115610530,3900,3890,3900,3890,48
|
||||
20250401,115100,115423725,3900,3900,3900,3900,0
|
||||
20250401,115000,115423725,3900,3900,3900,3900,0
|
||||
20250401,114900,115423725,3900,3880,3900,3875,445
|
||||
20250401,114800,113699125,3900,3900,3900,3900,2
|
||||
20250401,114700,113691325,3900,3900,3900,3900,4
|
||||
20250401,114600,113675725,3900,3900,3900,3900,0
|
||||
20250401,114500,113675725,3900,3900,3900,3900,1
|
||||
20250401,114400,113671825,3895,3895,3895,3885,699
|
||||
20250401,114300,110955710,3875,3875,3875,3875,0
|
||||
20250401,114200,110955710,3875,3875,3875,3875,0
|
||||
20250401,114100,110955710,3875,3875,3875,3865,153
|
||||
20250401,114000,110363350,3875,3875,3875,3875,1
|
||||
20250401,113900,110359475,3875,3875,3875,3875,0
|
||||
20250401,113800,110359475,3875,3875,3875,3875,32
|
||||
20250401,113700,110235475,3905,3905,3905,3905,0
|
||||
20250401,113600,110235475,3905,3875,3905,3875,23
|
||||
20250401,113500,110145790,3900,3880,3900,3880,3
|
||||
20250401,113400,110134130,3905,3890,3905,3890,102
|
||||
20250401,113300,109736475,3890,3890,3890,3890,0
|
||||
20250401,113200,109736475,3890,3895,3895,3890,195
|
||||
20250401,113100,108976975,3895,3905,3905,3895,15
|
||||
20250401,113000,108918410,3900,3900,3900,3900,2
|
||||
20250401,112900,108910610,3895,3895,3895,3895,1
|
||||
20250401,112800,108906715,3905,3905,3905,3905,0
|
||||
20250401,112700,108906715,3905,3905,3905,3905,0
|
||||
20250401,112600,108906715,3905,3905,3905,3905,643
|
||||
20250401,112500,106395800,3905,3905,3905,3905,11
|
||||
20250401,112400,106352845,3905,3910,3910,3905,114
|
||||
20250401,112300,105907355,3905,3905,3905,3905,254
|
||||
20250401,112200,104915485,3905,3910,3910,3905,200
|
||||
20250401,112100,104134460,3910,3910,3915,3910,58
|
||||
20250401,112000,103907645,3905,3900,3905,3900,318
|
||||
20250401,111900,102666495,3900,3895,3900,3895,484
|
||||
20250401,111800,100780895,3895,3895,3895,3895,567
|
||||
20250401,111700,98572430,3900,3900,3900,3900,110
|
||||
20250401,111600,98143430,3900,3900,3900,3900,53
|
||||
20250401,111500,97936730,3895,3895,3895,3895,27
|
||||
20250401,111400,97831565,3895,3895,3895,3895,2
|
||||
20250401,111300,97823775,3895,3880,3895,3880,1768
|
||||
20250401,111200,90950175,3885,3885,3885,3885,0
|
||||
20250401,111100,90950175,3885,3885,3885,3885,0
|
||||
20250401,111000,90950175,3885,3885,3885,3885,0
|
||||
20250401,110900,90950175,3885,3875,3885,3875,347
|
||||
20250401,110800,89603030,3875,3875,3875,3875,4
|
||||
20250401,110700,89587530,3885,3875,3885,3875,668
|
||||
20250401,110600,86998940,3875,3875,3875,3875,0
|
||||
20250401,110500,86998940,3875,3860,3875,3860,38
|
||||
20250401,110400,86852025,3870,3835,3870,3835,146
|
||||
20250401,110300,86288615,3870,3870,3870,3870,2
|
||||
20250401,110200,86280875,3870,3870,3870,3870,0
|
||||
20250401,110100,86280875,3870,3870,3870,3870,2
|
||||
20250401,110000,86273135,3870,3870,3870,3870,1
|
||||
20250401,105900,86269265,3835,3835,3835,3835,0
|
||||
20250401,105800,86269265,3835,3835,3835,3835,14
|
||||
20250401,105700,86215575,3870,3870,3870,3870,5
|
||||
20250401,105600,86196225,3870,3870,3870,3870,0
|
||||
20250401,105500,86196225,3870,3870,3870,3870,0
|
||||
20250401,105400,86196225,3870,3870,3870,3870,0
|
||||
20250401,105300,86196225,3870,3860,3870,3860,233
|
||||
20250401,105200,85296565,3860,3860,3860,3860,0
|
||||
20250401,105100,85296565,3860,3855,3860,3855,74
|
||||
20250401,105000,85011290,3855,3820,3855,3820,29
|
||||
20250401,104900,84900475,3820,3820,3820,3820,14
|
||||
20250401,104800,84846995,3860,3860,3860,3860,0
|
||||
20250401,104700,84846995,3860,3860,3860,3860,0
|
||||
20250401,104600,84846995,3860,3860,3860,3860,188
|
||||
20250401,104500,84121315,3815,3815,3815,3815,0
|
||||
20250401,104400,84121315,3815,3815,3815,3815,87
|
||||
20250401,104300,83789410,3835,3835,3835,3835,146
|
||||
20250401,104200,83229500,3835,3835,3835,3835,0
|
||||
20250401,104100,83229500,3835,3815,3835,3815,220
|
||||
20250401,104000,82388600,3870,3870,3870,3870,0
|
||||
20250401,103900,82388600,3870,3870,3870,3870,0
|
||||
20250401,103800,82388600,3870,3870,3870,3870,0
|
||||
20250401,103700,82388600,3870,3870,3870,3870,1
|
||||
20250401,103600,82384730,3805,3840,3870,3805,435
|
||||
20250401,103500,80715040,3840,3840,3840,3840,0
|
||||
20250401,103400,80715040,3840,3845,3845,3840,112
|
||||
20250401,103300,80284890,3845,3870,3870,3845,45
|
||||
20250401,103200,80111840,3875,3875,3875,3875,0
|
||||
20250401,103100,80111840,3875,3875,3875,3875,0
|
||||
20250401,103000,80111840,3875,3845,3875,3845,24
|
||||
20250401,102900,80019350,3880,3880,3880,3880,404
|
||||
20250401,102800,78451830,3880,3880,3880,3880,251
|
||||
20250401,102700,77477950,3895,3895,3895,3895,0
|
||||
20250401,102600,77477950,3895,3835,3895,3835,153
|
||||
20250401,102500,76885280,3830,3830,3830,3830,0
|
||||
20250401,102400,76885280,3830,3830,3830,3830,86
|
||||
20250401,102300,76555900,3830,3800,3830,3800,1009
|
||||
20250401,102200,72721670,3830,3830,3830,3830,0
|
||||
20250401,102100,72721670,3830,3830,3830,3830,0
|
||||
20250401,102000,72721670,3830,3830,3830,3830,0
|
||||
20250401,101900,72721670,3830,3830,3830,3830,5
|
||||
20250401,101800,72702520,3835,3835,3840,3835,211
|
||||
20250401,101700,71893280,3840,3840,3840,3840,30
|
||||
20250401,101600,71778080,3835,3835,3835,3835,118
|
||||
20250401,101500,71325550,3830,3835,3835,3830,12
|
||||
20250401,101400,71279580,3835,3835,3835,3835,0
|
||||
20250401,101300,71279580,3835,3835,3835,3835,1
|
||||
20250401,101200,71275745,3830,3825,3835,3825,170
|
||||
20250401,101100,70625010,3825,3800,3825,3780,492
|
||||
20250401,101000,68756130,3800,3800,3800,3780,821
|
||||
20250401,100900,65637330,3800,3800,3800,3800,0
|
||||
20250401,100800,65637330,3800,3775,3800,3775,46
|
||||
20250401,100700,65463655,3775,3775,3775,3775,7
|
||||
20250401,100600,65437230,3775,3775,3775,3775,0
|
||||
20250401,100500,65437230,3775,3775,3775,3770,207
|
||||
20250401,100400,64655840,3810,3810,3810,3810,2
|
||||
20250401,100300,64648220,3775,3775,3775,3775,350
|
||||
20250401,100200,63326970,3810,3810,3810,3810,0
|
||||
20250401,100100,63326970,3810,3810,3810,3775,18
|
||||
20250401,100000,63258835,3810,3810,3810,3810,1
|
||||
20250401,095900,63255025,3785,3790,3790,3785,51
|
||||
20250401,095800,63061895,3825,3795,3825,3790,6
|
||||
20250401,095700,63039050,3795,3795,3795,3795,1
|
||||
20250401,095600,63035255,3825,3825,3825,3825,0
|
||||
20250401,095500,63035255,3825,3825,3825,3825,1
|
||||
20250401,095400,63031430,3810,3825,3825,3810,2001
|
||||
20250401,095300,55407605,3810,3810,3810,3810,202
|
||||
20250401,095200,54637985,3810,3810,3810,3790,71
|
||||
20250401,095100,54368855,3795,3795,3810,3795,916
|
||||
20250401,095000,50889220,3795,3795,3795,3795,202
|
||||
20250401,094900,50122630,3795,3795,3795,3795,1
|
||||
20250401,094800,50118835,3800,3800,3800,3800,4
|
||||
20250401,094700,50103635,3800,3800,3800,3795,1524
|
||||
20250401,094600,44314940,3805,3820,3820,3805,1075
|
||||
20250401,094500,40222805,3820,3820,3820,3820,28
|
||||
20250401,094400,40115845,3815,3805,3815,3805,49
|
||||
20250401,094300,39929390,3840,3840,3840,3840,1
|
||||
20250401,094200,39925550,3840,3805,3840,3805,23
|
||||
20250401,094100,39837930,3805,3845,3845,3805,51
|
||||
20250401,094000,39643835,3805,3805,3805,3805,100
|
||||
20250401,093900,39263335,3810,3810,3810,3810,158
|
||||
20250401,093800,38661355,3825,3815,3825,3810,473
|
||||
20250401,093700,36857465,3820,3820,3820,3820,196
|
||||
20250401,093600,36108745,3820,3820,3820,3820,0
|
||||
20250401,093500,36108745,3820,3820,3820,3820,0
|
||||
20250401,093400,36108745,3820,3820,3820,3820,0
|
||||
20250401,093300,36108745,3820,3825,3825,3820,48
|
||||
20250401,093200,35925375,3830,3835,3835,3830,412
|
||||
20250401,093100,34346460,3875,3875,3875,3875,1
|
||||
20250401,093000,34342585,3835,3850,3875,3835,297
|
||||
20250401,092900,33200285,3890,3890,3890,3890,0
|
||||
20250401,092800,33200285,3890,3890,3890,3890,1
|
||||
20250401,092700,33196395,3850,3850,3850,3850,900
|
||||
20250401,092600,29731395,3850,3850,3850,3850,201
|
||||
20250401,092500,28957545,3850,3850,3850,3850,0
|
||||
20250401,092400,28957545,3850,3850,3850,3850,948
|
||||
20250401,092300,25307745,3850,3850,3850,3850,696
|
||||
20250401,092200,22628145,3860,3875,3875,3860,944
|
||||
20250401,092100,18975770,3875,3880,3880,3875,3
|
||||
20250401,092000,18964140,3900,3895,3900,3880,182
|
||||
20250401,091900,18256405,3880,3880,3880,3880,0
|
||||
20250401,091800,18256405,3880,3880,3880,3880,100
|
||||
20250401,091700,17868405,3900,3900,3900,3900,0
|
||||
20250401,091600,17868405,3900,3900,3900,3900,119
|
||||
20250401,091500,17404305,3900,3880,3900,3880,616
|
||||
20250401,091400,15003565,3875,3880,3895,3875,700
|
||||
20250401,091300,12285030,3890,3890,3890,3890,0
|
||||
20250401,091200,12285030,3890,3890,3890,3890,100
|
||||
20250401,091100,11896030,3890,3890,3890,3890,100
|
||||
20250401,091000,11507030,3890,3890,3890,3890,54
|
||||
20250401,090900,11296970,3890,3925,3925,3880,230
|
||||
20250401,090800,10399260,3910,3895,3920,3895,449
|
||||
20250401,090700,8645980,3890,3875,3890,3875,147
|
||||
20250401,090600,8075695,3875,3850,3875,3815,891
|
||||
20250401,090500,4658010,3845,3835,3845,3835,275
|
||||
20250401,090400,3602005,3835,3820,3835,3820,151
|
||||
20250401,090300,3024420,3815,3815,3815,3815,30
|
||||
20250401,090200,2909970,3845,3845,3845,3845,80
|
||||
20250401,090100,2602370,3825,3830,3845,3825,5
|
||||
20250401,090000,2583210,3825,3785,3825,3785,681
|
||||
|
Reference in New Issue
Block a user