Update 2025-04-01 4020 candle_min
This commit is contained in:
774
446540/min/candle-20250401.csv
Normal file
774
446540/min/candle-20250401.csv
Normal file
@@ -0,0 +1,774 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,215200,2150652739,3810,3810,3810,3810,7088
|
||||
20250401,215100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,215000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,214900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,214800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,214700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,214600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,214500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,214400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,214300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,214200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,214100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,214000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,213900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,213800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,213700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,213600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,213500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,213400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,213300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,213200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,213100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,213000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,212900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,212800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,212700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,212600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,212500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,212400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,212300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,212200,2150652739,3810,3810,3810,3810,7088
|
||||
20250401,212100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,212000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,211900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,211800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,211700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,211600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,211500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,211400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,211300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,211200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,211100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,211000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,210900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,210800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,210700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,210600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,210500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,210400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,210300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,210200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,210100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,210000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,205900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,205800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,205700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,205600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,205500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,205400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,205300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,205200,2150652739,3810,3810,3810,3810,7088
|
||||
20250401,205100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,205000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,204900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,204800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,204700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,204600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,204500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,204400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,204300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,204200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,204100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,204000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,203900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,203800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,203700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,203600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,203500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,203400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,203300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,203200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,203100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,203000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,202900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,202800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,202700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,202600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,202500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,202400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,202300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,202200,2150652739,3810,3810,3810,3810,7088
|
||||
20250401,202100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,202000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,201900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,201800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,201700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,201600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,201500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,201400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,201300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,201200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,201100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,201000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,200900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,200800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,200700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,200600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,200500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,200400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,200300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,200200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,200100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,200000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,195900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,195800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,195700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,195600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,195500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,195400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,195300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,195200,2150652739,3810,3810,3810,3810,7088
|
||||
20250401,195100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,195000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,194900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,194800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,194700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,194600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,194500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,194400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,194300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,194200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,194100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,194000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,193900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,193800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,193700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,193600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,193500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,193400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,193300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,193200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,193100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,193000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,192900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,192800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,192700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,192600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,192500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,192400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,192300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,192200,2150652739,3810,3810,3810,3810,7088
|
||||
20250401,192100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,192000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,191900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,191800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,191700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,191600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,191500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,191400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,191300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,191200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,191100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,191000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,190900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,190800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,190700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,190600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,190500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,190400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,190300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,190200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,190100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,190000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,185900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,185800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,185700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,185600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,185500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,185400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,185300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,185200,2150652739,3810,3810,3810,3810,7088
|
||||
20250401,185100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,185000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,184900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,184800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,184700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,184600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,184500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,184400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,184300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,184200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,184100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,184000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,183900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,183800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,183700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,183600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,183500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,183400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,183300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,183200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,183100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,183000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,182900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,182800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,182700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,182600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,182500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,182400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,182300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,182200,2150652739,3810,3810,3810,3810,7088
|
||||
20250401,182100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,182000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,181900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,181800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,181700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,181600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,181500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,181400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,181300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,181200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,181100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,181000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,180900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,180800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,180700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,180600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,180500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,180400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,180300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,180200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,180100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,180000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,175900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,175800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,175700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,175600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,175500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,175400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,175300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,175200,2150652739,3810,3810,3810,3810,7088
|
||||
20250401,175100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,175000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,174900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,174800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,174700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,174600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,174500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,174400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,174300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,174200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,174100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,174000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,173900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,173800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,173700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,173600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,173500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,173400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,173300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,173200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,173100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,173000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,172900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,172800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,172700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,172600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,172500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,172400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,172300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,172200,2150652739,3810,3810,3810,3810,7088
|
||||
20250401,172100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,172000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,171900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,171800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,171700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,171600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,171500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,171400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,171300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,171200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,171100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,171000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,170900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,170800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,170700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,170600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,170500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,170400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,170300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,170200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,170100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,170000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,165900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,165800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,165700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,165600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,165500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,165400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,165300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,165200,2150652739,3810,3810,3810,3810,7088
|
||||
20250401,165100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,165000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,164900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,164800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,164700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,164600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,164500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,164400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,164300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,164200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,164100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,164000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,163900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,163800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,163700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,163600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,163500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,163400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,163300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,163200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,163100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,163000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,162900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,162800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,162700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,162600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,162500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,162400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,162300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,162200,2150652739,3810,3810,3810,3810,7088
|
||||
20250401,162100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,162000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,161900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,161800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,161700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,161600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,161500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,161400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,161300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,161200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,161100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,161000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,160900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,160800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,160700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,160600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,160500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,160400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,160300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,160200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,160100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,160000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,155900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,155800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,155700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,155600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,155500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,155400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,155300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,155200,2150652739,3810,3810,3810,3810,7088
|
||||
20250401,155100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,155000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,154900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,154800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,154700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,154600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,154500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,154400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,154300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,154200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,154100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,154000,2150652739,3810,3810,3810,3810,0
|
||||
20250401,153900,2150652739,3810,3810,3810,3810,0
|
||||
20250401,153800,2150652739,3810,3810,3810,3810,0
|
||||
20250401,153700,2150652739,3810,3810,3810,3810,0
|
||||
20250401,153600,2150652739,3810,3810,3810,3810,0
|
||||
20250401,153500,2150652739,3810,3810,3810,3810,0
|
||||
20250401,153400,2150652739,3810,3810,3810,3810,0
|
||||
20250401,153300,2150652739,3810,3810,3810,3810,0
|
||||
20250401,153200,2150652739,3810,3810,3810,3810,0
|
||||
20250401,153100,2150652739,3810,3810,3810,3810,0
|
||||
20250401,153000,2150652739,3810,3810,3810,3810,7088
|
||||
20250401,152900,2123647459,3815,3815,3815,3815,0
|
||||
20250401,152800,2123647459,3815,3815,3815,3815,0
|
||||
20250401,152700,2123647459,3815,3815,3815,3815,0
|
||||
20250401,152600,2123647459,3815,3815,3815,3815,0
|
||||
20250401,152500,2123647459,3815,3815,3815,3815,0
|
||||
20250401,152400,2123647459,3815,3815,3815,3815,0
|
||||
20250401,152300,2123647459,3815,3815,3815,3815,0
|
||||
20250401,152200,2123647459,3815,3815,3815,3815,0
|
||||
20250401,152100,2123647459,3815,3815,3815,3815,0
|
||||
20250401,152000,2123647459,3815,3815,3815,3815,0
|
||||
20250401,151900,2123647459,3815,3805,3815,3805,975
|
||||
20250401,151800,2119932609,3810,3810,3815,3805,1748
|
||||
20250401,151700,2113274024,3810,3810,3810,3810,489
|
||||
20250401,151600,2111410934,3815,3815,3815,3815,304
|
||||
20250401,151500,2110251174,3820,3820,3820,3810,277
|
||||
20250401,151400,2109193284,3820,3810,3820,3810,866
|
||||
20250401,151300,2105893379,3810,3820,3820,3810,2230
|
||||
20250401,151200,2097395934,3820,3815,3820,3810,792
|
||||
20250401,151100,2094374784,3815,3815,3815,3815,10
|
||||
20250401,151000,2094336634,3815,3810,3815,3810,703
|
||||
20250401,150900,2091658184,3810,3795,3810,3795,127
|
||||
20250401,150800,2091175814,3795,3805,3810,3795,564
|
||||
20250401,150700,2089032144,3805,3795,3805,3795,2659
|
||||
20250401,150600,2078941084,3795,3800,3800,3795,822
|
||||
20250401,150500,2075819189,3805,3795,3805,3795,57
|
||||
20250401,150400,2075602479,3795,3805,3805,3795,2119
|
||||
20250401,150300,2067550294,3810,3805,3810,3805,1980
|
||||
20250401,150200,2060015544,3800,3795,3810,3795,1536
|
||||
20250401,150100,2054170409,3795,3795,3800,3795,4443
|
||||
20250401,150000,2037304149,3795,3800,3800,3795,1001
|
||||
20250401,145900,2033502074,3800,3800,3810,3795,1442
|
||||
20250401,145800,2028027329,3800,3815,3815,3800,314
|
||||
20250401,145700,2026833979,3800,3810,3810,3800,6539
|
||||
20250401,145600,2001979674,3805,3815,3820,3805,764
|
||||
20250401,145500,1999062729,3810,3815,3820,3805,239
|
||||
20250401,145400,1998151994,3805,3805,3810,3805,504
|
||||
20250401,145300,1996233934,3805,3805,3805,3805,1
|
||||
20250401,145200,1996230129,3805,3805,3805,3805,692
|
||||
20250401,145100,1993597069,3805,3815,3820,3805,731
|
||||
20250401,145000,1990813759,3815,3815,3815,3815,200
|
||||
20250401,144900,1990050759,3815,3815,3815,3805,375
|
||||
20250401,144800,1988623409,3815,3805,3815,3805,6939
|
||||
20250401,144700,1962220404,3810,3815,3815,3810,1947
|
||||
20250401,144600,1954801294,3810,3810,3830,3810,786
|
||||
20250401,144500,1951800924,3810,3820,3820,3810,602
|
||||
20250401,144400,1949504404,3825,3820,3830,3820,605
|
||||
20250401,144300,1947189424,3815,3820,3830,3815,196
|
||||
20250401,144200,1946440279,3820,3820,3825,3820,132
|
||||
20250401,144100,1945935779,3810,3810,3815,3810,1465
|
||||
20250401,144000,1940352819,3810,3815,3815,3810,310
|
||||
20250401,143900,1939170174,3815,3815,3825,3810,4202
|
||||
20250401,143800,1923149254,3825,3815,3825,3815,3102
|
||||
20250401,143700,1911315094,3815,3815,3825,3815,38
|
||||
20250401,143600,1911170044,3815,3820,3830,3815,5207
|
||||
20250401,143500,1891290174,3820,3820,3820,3820,395
|
||||
20250401,143400,1889781274,3830,3817,3830,3815,597
|
||||
20250401,143300,1887502890,3820,3820,3825,3815,898
|
||||
20250401,143200,1884076985,3820,3835,3840,3820,1580
|
||||
20250401,143100,1878038455,3840,3820,3840,3820,4187
|
||||
20250401,143000,1862034210,3820,3825,3825,3820,1926
|
||||
20250401,142900,1854676225,3825,3825,3825,3825,278
|
||||
20250401,142800,1853612875,3830,3825,3830,3825,191
|
||||
20250401,142700,1852881545,3830,3840,3840,3820,1891
|
||||
20250401,142600,1845649640,3840,3830,3840,3830,929
|
||||
20250401,142500,1842091560,3830,3840,3840,3830,2034
|
||||
20250401,142400,1834294420,3840,3850,3860,3830,3117
|
||||
20250401,142300,1822305855,3840,3855,3865,3840,4388
|
||||
20250401,142200,1805395130,3855,3860,3865,3840,5797
|
||||
20250401,142100,1783050680,3840,3830,3860,3825,2727
|
||||
20250401,142000,1772559390,3825,3820,3830,3820,1630
|
||||
20250401,141900,1766328790,3830,3840,3850,3815,3331
|
||||
20250401,141800,1753575600,3840,3835,3840,3825,2848
|
||||
20250401,141700,1742652140,3825,3830,3835,3810,2444
|
||||
20250401,141600,1733309505,3810,3815,3815,3810,1270
|
||||
20250401,141500,1728466470,3815,3825,3830,3810,4318
|
||||
20250401,141400,1711982375,3825,3825,3825,3820,1011
|
||||
20250401,141300,1708118000,3820,3830,3835,3815,5500
|
||||
20250401,141200,1687094650,3825,3840,3840,3825,6125
|
||||
20250401,141100,1663628855,3840,3840,3840,3830,5669
|
||||
20250401,141000,1641886940,3840,3870,3875,3835,14627
|
||||
20250401,140900,1585656100,3860,3895,3900,3860,36689
|
||||
20250401,140800,1443120415,3895,3895,3900,3845,22838
|
||||
20250401,140700,1354678430,3895,3855,3895,3850,6836
|
||||
20250401,140600,1328124985,3845,3880,3895,3845,10267
|
||||
20250401,140500,1288396735,3890,3860,3890,3855,10522
|
||||
20250401,140400,1247670455,3865,3835,3870,3830,5826
|
||||
20250401,140300,1225254305,3840,3860,3875,3840,12440
|
||||
20250401,140200,1177340090,3880,3890,3895,3855,8379
|
||||
20250401,140100,1144861335,3885,3855,3895,3855,33168
|
||||
20250401,140000,1016055470,3850,3865,3865,3840,2472
|
||||
20250401,135900,1006521575,3865,3870,3870,3840,5949
|
||||
20250401,135800,983565680,3870,3820,3880,3820,25651
|
||||
20250401,135700,884580250,3820,3820,3820,3820,119
|
||||
20250401,135600,884125670,3820,3820,3820,3820,153
|
||||
20250401,135500,883541210,3820,3820,3820,3820,300
|
||||
20250401,135400,882395210,3820,3815,3830,3815,231
|
||||
20250401,135300,881512770,3830,3820,3830,3820,957
|
||||
20250401,135200,877856620,3830,3825,3830,3825,4
|
||||
20250401,135100,877841305,3825,3825,3825,3825,0
|
||||
20250401,135000,877841305,3825,3825,3825,3825,0
|
||||
20250401,134900,877841305,3825,3825,3835,3825,297
|
||||
20250401,134800,876705260,3830,3830,3830,3830,32
|
||||
20250401,134700,876582700,3830,3830,3830,3830,78
|
||||
20250401,134600,876283960,3835,3835,3835,3835,0
|
||||
20250401,134500,876283960,3835,3835,3835,3835,0
|
||||
20250401,134400,876283960,3835,3820,3835,3820,297
|
||||
20250401,134300,875149390,3825,3825,3825,3825,0
|
||||
20250401,134200,875149390,3825,3820,3825,3820,537
|
||||
20250401,134100,873096770,3820,3825,3825,3815,705
|
||||
20250401,134000,870406145,3825,3835,3835,3815,929
|
||||
20250401,133900,866850280,3840,3840,3840,3840,123
|
||||
20250401,133800,866377960,3840,3840,3840,3835,925
|
||||
20250401,133700,862829580,3835,3820,3835,3820,3342
|
||||
20250401,133600,850028175,3815,3815,3815,3815,0
|
||||
20250401,133500,850028175,3815,3820,3820,3815,5
|
||||
20250401,133400,850009090,3815,3815,3815,3815,0
|
||||
20250401,133300,850009090,3815,3815,3815,3815,0
|
||||
20250401,133200,850009090,3815,3815,3815,3815,0
|
||||
20250401,133100,850009090,3815,3815,3815,3815,0
|
||||
20250401,133000,850009090,3815,3820,3820,3815,731
|
||||
20250401,132900,847217845,3815,3815,3815,3815,200
|
||||
20250401,132800,846454845,3815,3815,3815,3815,150
|
||||
20250401,132700,845882595,3815,3815,3815,3815,2
|
||||
20250401,132600,845874965,3815,3815,3815,3815,28
|
||||
20250401,132500,845768145,3820,3820,3820,3820,0
|
||||
20250401,132400,845768145,3820,3820,3820,3820,0
|
||||
20250401,132300,845768145,3820,3815,3820,3815,14
|
||||
20250401,132200,845714725,3820,3820,3820,3820,52
|
||||
20250401,132100,845516085,3820,3820,3820,3820,10
|
||||
20250401,132000,845477885,3820,3820,3820,3820,36
|
||||
20250401,131900,845340365,3815,3815,3815,3815,2000
|
||||
20250401,131800,837710365,3815,3815,3815,3815,3
|
||||
20250401,131700,837698920,3820,3820,3820,3820,3
|
||||
20250401,131600,837687460,3815,3815,3815,3815,0
|
||||
20250401,131500,837687460,3815,3815,3815,3815,203
|
||||
20250401,131400,836913015,3815,3815,3815,3815,0
|
||||
20250401,131300,836913015,3815,3815,3815,3815,0
|
||||
20250401,131200,836913015,3815,3815,3815,3815,0
|
||||
20250401,131100,836913015,3815,3810,3815,3810,561
|
||||
20250401,131000,834775600,3810,3805,3810,3805,100
|
||||
20250401,130900,834395095,3810,3810,3810,3810,0
|
||||
20250401,130800,834395095,3810,3810,3810,3810,0
|
||||
20250401,130700,834395095,3810,3805,3810,3805,199
|
||||
20250401,130600,833637510,3805,3805,3805,3805,100
|
||||
20250401,130500,833257010,3805,3805,3805,3805,0
|
||||
20250401,130400,833257010,3805,3805,3805,3805,136
|
||||
20250401,130300,832739530,3805,3805,3805,3805,0
|
||||
20250401,130200,832739530,3805,3805,3805,3805,25
|
||||
20250401,130100,832644405,3810,3810,3810,3805,599
|
||||
20250401,130000,830365185,3810,3805,3810,3805,391
|
||||
20250401,125900,828876000,3805,3805,3805,3805,221
|
||||
20250401,125800,828035095,3795,3795,3795,3795,0
|
||||
20250401,125700,828035095,3795,3805,3805,3795,195
|
||||
20250401,125600,827293375,3805,3805,3805,3800,4115
|
||||
20250401,125500,811646505,3805,3805,3805,3805,0
|
||||
20250401,125400,811646505,3805,3805,3805,3805,0
|
||||
20250401,125300,811646505,3805,3805,3805,3805,2
|
||||
20250401,125200,811638895,3805,3805,3805,3805,34
|
||||
20250401,125100,811509525,3825,3825,3825,3825,0
|
||||
20250401,125000,811509525,3825,3825,3825,3825,0
|
||||
20250401,124900,811509525,3825,3815,3825,3815,8
|
||||
20250401,124800,811478945,3820,3820,3820,3805,1403
|
||||
20250401,124700,806139815,3820,3835,3835,3820,507
|
||||
20250401,124600,804203015,3835,3835,3835,3835,12
|
||||
20250401,124500,804156995,3835,3835,3835,3835,18
|
||||
20250401,124400,804087965,3830,3835,3835,3830,108
|
||||
20250401,124300,803674250,3835,3830,3835,3830,286
|
||||
20250401,124200,802578860,3830,3830,3830,3830,506
|
||||
20250401,124100,800640880,3830,3830,3830,3830,15
|
||||
20250401,124000,800583430,3830,3830,3830,3830,1411
|
||||
20250401,123900,795179300,3830,3825,3830,3825,616
|
||||
20250401,123800,792820715,3830,3825,3830,3825,96
|
||||
20250401,123700,792453495,3830,3830,3830,3830,351
|
||||
20250401,123600,791109165,3830,3820,3830,3820,405
|
||||
20250401,123500,789561845,3820,3820,3820,3820,1
|
||||
20250401,123400,789558025,3815,3820,3820,3815,106
|
||||
20250401,123300,789153605,3820,3820,3820,3820,0
|
||||
20250401,123200,789153605,3820,3820,3820,3820,8
|
||||
20250401,123100,789123045,3815,3820,3820,3815,19
|
||||
20250401,123000,789050485,3815,3820,3820,3815,8
|
||||
20250401,122900,789019955,3820,3820,3820,3820,118
|
||||
20250401,122800,788569195,3820,3820,3820,3820,0
|
||||
20250401,122700,788569195,3820,3815,3820,3815,9
|
||||
20250401,122600,788534850,3820,3825,3830,3805,307
|
||||
20250401,122500,787362595,3830,3825,3830,3825,726
|
||||
20250401,122400,784585490,3825,3820,3825,3820,169
|
||||
20250401,122300,783939825,3820,3815,3820,3815,534
|
||||
20250401,122200,781902330,3815,3815,3815,3815,0
|
||||
20250401,122100,781902330,3815,3815,3815,3815,0
|
||||
20250401,122000,781902330,3815,3815,3815,3815,100
|
||||
20250401,121900,781520830,3820,3820,3820,3815,450
|
||||
20250401,121800,779802900,3820,3820,3820,3820,0
|
||||
20250401,121700,779802900,3820,3815,3820,3815,203
|
||||
20250401,121600,779028440,3820,3820,3820,3820,52
|
||||
20250401,121500,778829800,3815,3815,3820,3815,589
|
||||
20250401,121400,776582590,3815,3815,3815,3815,2
|
||||
20250401,121300,776574960,3805,3805,3805,3805,5
|
||||
20250401,121200,776555935,3805,3810,3810,3805,1410
|
||||
20250401,121100,771190065,3815,3815,3815,3815,2
|
||||
20250401,121000,771182435,3810,3810,3810,3810,149
|
||||
20250401,120900,770614745,3805,3810,3810,3805,13
|
||||
20250401,120800,770565275,3815,3815,3815,3815,127
|
||||
20250401,120700,770080770,3800,3800,3800,3800,0
|
||||
20250401,120600,770080770,3800,3800,3800,3800,0
|
||||
20250401,120500,770080770,3800,3800,3800,3800,0
|
||||
20250401,120400,770080770,3800,3800,3800,3800,0
|
||||
20250401,120300,770080770,3800,3800,3800,3800,0
|
||||
20250401,120200,770080770,3800,3800,3800,3800,0
|
||||
20250401,120100,770080770,3800,3800,3800,3800,300
|
||||
20250401,120000,768940770,3800,3800,3800,3800,1301
|
||||
20250401,115900,763996970,3815,3805,3815,3805,4
|
||||
20250401,115800,763981740,3805,3800,3805,3800,501
|
||||
20250401,115700,762077935,3805,3805,3805,3805,196
|
||||
20250401,115600,761332155,3810,3810,3810,3810,102
|
||||
20250401,115500,760943535,3815,3815,3815,3815,0
|
||||
20250401,115400,760943535,3815,3815,3815,3815,300
|
||||
20250401,115300,759799035,3815,3810,3815,3810,23
|
||||
20250401,115200,759711400,3825,3825,3825,3825,64
|
||||
20250401,115100,759466600,3815,3820,3825,3815,6
|
||||
20250401,115000,759443685,3820,3815,3825,3810,39
|
||||
20250401,114900,759294765,3805,3815,3820,3805,1510
|
||||
20250401,114800,753540555,3815,3815,3815,3815,100
|
||||
20250401,114700,753159055,3815,3815,3815,3815,0
|
||||
20250401,114600,753159055,3815,3820,3820,3815,337
|
||||
20250401,114500,751873310,3825,3825,3825,3825,11
|
||||
20250401,114400,751831235,3835,3830,3835,3830,162
|
||||
20250401,114300,751210765,3830,3830,3830,3830,2
|
||||
20250401,114200,751203105,3835,3830,3835,3830,4
|
||||
20250401,114100,751187780,3830,3835,3835,3830,986
|
||||
20250401,114000,747411370,3830,3830,3830,3830,857
|
||||
20250401,113900,744129060,3830,3830,3830,3830,4
|
||||
20250401,113800,744113740,3820,3830,3830,3820,19
|
||||
20250401,113700,744041055,3820,3830,3830,3820,4
|
||||
20250401,113600,744025755,3820,3820,3820,3820,0
|
||||
20250401,113500,744025755,3820,3825,3825,3820,200
|
||||
20250401,113400,743261695,3830,3815,3830,3815,248
|
||||
20250401,113300,742315320,3810,3820,3820,3810,2775
|
||||
20250401,113200,731741600,3820,3830,3830,3820,158
|
||||
20250401,113100,731138010,3835,3835,3835,3835,10
|
||||
20250401,113000,731099660,3835,3835,3835,3835,14
|
||||
20250401,112900,731045970,3830,3820,3830,3820,525
|
||||
20250401,112800,729035250,3830,3825,3830,3825,942
|
||||
20250401,112700,725432090,3830,3825,3830,3825,174
|
||||
20250401,112600,724765685,3825,3825,3830,3820,2504
|
||||
20250401,112500,715200330,3830,3825,3830,3820,2364
|
||||
20250401,112400,706169090,3825,3820,3825,3820,345
|
||||
20250401,112300,704850965,3825,3830,3830,3825,63
|
||||
20250401,112200,704609970,3825,3825,3825,3825,64
|
||||
20250401,112100,704365170,3830,3825,3830,3825,691
|
||||
20250401,112000,701719635,3830,3817,3830,3810,2338
|
||||
20250401,111900,692796270,3820,3815,3820,3815,335
|
||||
20250401,111800,691517070,3820,3820,3820,3820,0
|
||||
20250401,111700,691517070,3820,3820,3820,3820,619
|
||||
20250401,111600,689152490,3820,3815,3820,3815,1061
|
||||
20250401,111500,685103190,3815,3820,3820,3815,510
|
||||
20250401,111400,683157490,3815,3815,3815,3815,10
|
||||
20250401,111300,683119340,3825,3815,3825,3815,1312
|
||||
20250401,111200,678107685,3815,3815,3815,3815,50
|
||||
20250401,111100,677916935,3810,3815,3815,3810,2074
|
||||
20250401,111000,670014985,3815,3810,3815,3810,368
|
||||
20250401,110900,668612855,3810,3820,3820,3805,127
|
||||
20250401,110800,668129570,3810,3810,3820,3810,846
|
||||
20250401,110700,664906300,3825,3815,3825,3815,2548
|
||||
20250401,110600,655170620,3820,3790,3820,3790,4436
|
||||
20250401,110500,638309110,3790,3795,3795,3790,464
|
||||
20250401,110400,636549655,3795,3790,3795,3790,551
|
||||
20250401,110300,634461110,3775,3790,3790,3775,73
|
||||
20250401,110200,634185355,3795,3775,3795,3775,3
|
||||
20250401,110100,634173990,3790,3770,3790,3770,170
|
||||
20250401,110000,633532150,3800,3800,3800,3800,0
|
||||
20250401,105900,633532150,3800,3800,3800,3800,1
|
||||
20250401,105800,633528350,3800,3800,3800,3800,0
|
||||
20250401,105700,633528350,3800,3800,3800,3800,246
|
||||
20250401,105600,632593550,3800,3800,3800,3800,6
|
||||
20250401,105500,632570750,3765,3790,3815,3765,2387
|
||||
20250401,105400,623554380,3795,3785,3795,3765,359
|
||||
20250401,105300,622200190,3785,3785,3785,3785,3
|
||||
20250401,105200,622188835,3795,3795,3795,3795,0
|
||||
20250401,105100,622188835,3795,3785,3795,3765,2641
|
||||
20250401,105000,612207705,3795,3790,3795,3790,176
|
||||
20250401,104900,611540535,3800,3800,3800,3800,3
|
||||
20250401,104800,611529135,3800,3800,3800,3800,7
|
||||
20250401,104700,611502535,3770,3800,3800,3770,334
|
||||
20250401,104600,610240055,3800,3800,3800,3800,45
|
||||
20250401,104500,610069055,3800,3800,3800,3800,20
|
||||
20250401,104400,609993055,3820,3780,3820,3780,1112
|
||||
20250401,104300,605788115,3760,3775,3775,3760,1981
|
||||
20250401,104200,598326190,3775,3765,3775,3765,533
|
||||
20250401,104100,596319405,3775,3770,3775,3770,709
|
||||
20250401,104000,593646465,3765,3775,3775,3765,470
|
||||
20250401,103900,591876895,3760,3760,3760,3760,390
|
||||
20250401,103800,590410495,3780,3765,3780,3755,2048
|
||||
20250401,103700,582710335,3765,3785,3785,3755,4292
|
||||
20250401,103600,566543080,3800,3800,3800,3800,255
|
||||
20250401,103500,565574080,3800,3785,3800,3780,567
|
||||
20250401,103400,563425380,3785,3800,3800,3780,373
|
||||
20250401,103300,562013025,3800,3800,3800,3790,730
|
||||
20250401,103200,559241230,3805,3825,3825,3805,1321
|
||||
20250401,103100,554212955,3805,3805,3825,3805,1970
|
||||
20250401,103000,546709105,3825,3840,3845,3805,8246
|
||||
20250401,102900,515130265,3840,3850,3850,3830,5351
|
||||
20250401,102800,494602480,3850,3800,3850,3800,9369
|
||||
20250401,102700,458735200,3800,3800,3800,3780,1040
|
||||
20250401,102600,454791985,3800,3800,3800,3800,0
|
||||
20250401,102500,454791985,3800,3800,3800,3800,0
|
||||
20250401,102400,454791985,3800,3780,3800,3780,213
|
||||
20250401,102300,453986700,3785,3785,3785,3785,0
|
||||
20250401,102200,453986700,3785,3785,3785,3785,3
|
||||
20250401,102100,453975345,3790,3790,3790,3790,52
|
||||
20250401,102000,453778265,3805,3805,3805,3805,0
|
||||
20250401,101900,453778265,3805,3805,3805,3805,0
|
||||
20250401,101800,453778265,3805,3805,3805,3805,0
|
||||
20250401,101700,453778265,3805,3805,3805,3805,0
|
||||
20250401,101600,453778265,3805,3805,3805,3805,13
|
||||
20250401,101500,453728800,3780,3780,3780,3780,1
|
||||
20250401,101400,453725020,3805,3785,3805,3785,386
|
||||
20250401,101300,452258515,3780,3785,3785,3780,204
|
||||
20250401,101200,451486910,3805,3800,3805,3800,158
|
||||
20250401,101100,450885775,3805,3805,3805,3805,9
|
||||
20250401,101000,450851530,3790,3775,3790,3775,2120
|
||||
20250401,100900,442837305,3780,3780,3780,3780,9
|
||||
20250401,100800,442803285,3780,3780,3780,3780,20
|
||||
20250401,100700,442727685,3775,3765,3775,3760,1538
|
||||
20250401,100600,436931725,3765,3765,3765,3765,2
|
||||
20250401,100500,436924195,3775,3775,3775,3775,20
|
||||
20250401,100400,436848695,3775,3770,3775,3770,477
|
||||
20250401,100300,435049710,3770,3760,3770,3755,93
|
||||
20250401,100200,434699960,3770,3745,3770,3745,68
|
||||
20250401,100100,434445150,3745,3775,3775,3745,982
|
||||
20250401,100000,430763035,3775,3775,3775,3775,1
|
||||
20250401,095900,430759260,3780,3780,3780,3780,5
|
||||
20250401,095800,430740360,3750,3750,3750,3750,45
|
||||
20250401,095700,430571610,3755,3775,3775,3755,42
|
||||
20250401,095600,430413390,3750,3765,3765,3750,949
|
||||
20250401,095500,426846995,3770,3765,3770,3765,11
|
||||
20250401,095400,426805550,3765,3775,3775,3765,30
|
||||
20250401,095300,426692590,3780,3780,3780,3780,6
|
||||
20250401,095200,426669910,3770,3770,3770,3770,0
|
||||
20250401,095100,426669910,3770,3780,3780,3770,166
|
||||
20250401,095000,426042695,3780,3780,3780,3780,2
|
||||
20250401,094900,426035135,3780,3770,3780,3770,45
|
||||
20250401,094800,425865445,3770,3780,3780,3770,108
|
||||
20250401,094700,425458155,3780,3780,3780,3780,31
|
||||
20250401,094600,425340975,3770,3775,3775,3770,120
|
||||
20250401,094500,424888475,3760,3760,3760,3760,1
|
||||
20250401,094400,424884715,3760,3765,3765,3760,400
|
||||
20250401,094300,423380705,3760,3775,3775,3760,1362
|
||||
20250401,094200,418249655,3765,3765,3765,3765,249
|
||||
20250401,094100,417312170,3765,3765,3765,3765,318
|
||||
20250401,094000,416114900,3765,3765,3765,3765,328
|
||||
20250401,093900,414879980,3765,3770,3770,3765,50
|
||||
20250401,093800,414691600,3775,3775,3775,3775,27
|
||||
20250401,093700,414589675,3765,3760,3765,3760,19
|
||||
20250401,093600,414518150,3765,3750,3765,3750,321
|
||||
20250401,093500,413314075,3770,3755,3770,3750,913
|
||||
20250401,093400,409885775,3755,3750,3755,3750,1124
|
||||
20250401,093300,405665980,3750,3750,3750,3750,143
|
||||
20250401,093200,405129730,3750,3765,3765,3750,2998
|
||||
20250401,093100,393859620,3765,3770,3770,3765,2704
|
||||
20250401,093000,383676155,3770,3780,3785,3770,4599
|
||||
20250401,092900,366322515,3780,3775,3785,3775,2208
|
||||
20250401,092800,357987100,3775,3795,3795,3775,1611
|
||||
20250401,092700,351896360,3800,3790,3800,3790,253
|
||||
20250401,092600,350937260,3795,3805,3805,3795,163
|
||||
20250401,092500,350318125,3805,3805,3810,3795,2249
|
||||
20250401,092400,341774005,3805,3795,3805,3785,326
|
||||
20250401,092300,340537320,3795,3810,3810,3785,3818
|
||||
20250401,092200,326027070,3815,3825,3825,3815,5
|
||||
20250401,092100,326007975,3820,3825,3830,3815,734
|
||||
20250401,092000,323205620,3820,3830,3830,3820,735
|
||||
20250401,091900,320394765,3835,3835,3840,3830,814
|
||||
20250401,091800,317275830,3840,3835,3845,3830,693
|
||||
20250401,091700,314618405,3845,3810,3845,3805,6777
|
||||
20250401,091600,288640595,3805,3810,3810,3790,1532
|
||||
20250401,091500,282817605,3810,3810,3820,3810,1301
|
||||
20250401,091400,277855095,3810,3815,3815,3805,70
|
||||
20250401,091300,277588395,3815,3815,3820,3805,3580
|
||||
20250401,091200,263931035,3820,3815,3825,3815,219
|
||||
20250401,091100,263094155,3815,3815,3815,3790,2893
|
||||
20250401,091000,252082705,3815,3820,3825,3805,4088
|
||||
20250401,090900,236504490,3820,3815,3825,3810,2028
|
||||
20250401,090800,228758325,3810,3815,3815,3800,4506
|
||||
20250401,090700,211604675,3815,3805,3835,3800,5082
|
||||
20250401,090600,192216715,3800,3770,3810,3770,4853
|
||||
20250401,090500,173861825,3770,3745,3770,3740,5111
|
||||
20250401,090400,154648315,3745,3755,3755,3740,997
|
||||
20250401,090300,150913360,3755,3735,3760,3735,3148
|
||||
20250401,090200,139099940,3755,3745,3765,3730,3032
|
||||
20250401,090100,127743755,3735,3780,3780,3725,4841
|
||||
20250401,090000,109618900,3755,3700,3785,3700,28624
|
||||
|
Reference in New Issue
Block a user