Update 2025-04-01 4020 candle_min
This commit is contained in:
779
457190/min/candle-20250401.csv
Normal file
779
457190/min/candle-20250401.csv
Normal file
@@ -0,0 +1,779 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,215700,14287416250,43500,43500,43500,43500,3916
|
||||
20250401,215600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,215500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,215400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,215300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,215200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,215100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,215000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,214900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,214800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,214700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,214600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,214500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,214400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,214300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,214200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,214100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,214000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,213900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,213800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,213700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,213600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,213500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,213400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,213300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,213200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,213100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,213000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,212900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,212800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,212700,14287416250,43500,43500,43500,43500,3916
|
||||
20250401,212600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,212500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,212400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,212300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,212200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,212100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,212000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,211900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,211800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,211700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,211600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,211500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,211400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,211300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,211200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,211100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,211000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,210900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,210800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,210700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,210600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,210500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,210400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,210300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,210200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,210100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,210000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,205900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,205800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,205700,14287416250,43500,43500,43500,43500,3916
|
||||
20250401,205600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,205500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,205400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,205300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,205200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,205100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,205000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,204900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,204800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,204700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,204600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,204500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,204400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,204300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,204200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,204100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,204000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,203900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,203800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,203700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,203600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,203500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,203400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,203300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,203200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,203100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,203000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,202900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,202800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,202700,14287416250,43500,43500,43500,43500,3916
|
||||
20250401,202600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,202500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,202400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,202300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,202200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,202100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,202000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,201900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,201800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,201700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,201600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,201500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,201400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,201300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,201200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,201100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,201000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,200900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,200800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,200700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,200600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,200500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,200400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,200300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,200200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,200100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,200000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,195900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,195800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,195700,14287416250,43500,43500,43500,43500,3916
|
||||
20250401,195600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,195500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,195400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,195300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,195200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,195100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,195000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,194900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,194800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,194700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,194600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,194500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,194400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,194300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,194200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,194100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,194000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,193900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,193800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,193700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,193600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,193500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,193400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,193300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,193200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,193100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,193000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,192900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,192800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,192700,14287416250,43500,43500,43500,43500,3916
|
||||
20250401,192600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,192500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,192400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,192300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,192200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,192100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,192000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,191900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,191800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,191700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,191600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,191500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,191400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,191300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,191200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,191100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,191000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,190900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,190800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,190700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,190600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,190500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,190400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,190300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,190200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,190100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,190000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,185900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,185800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,185700,14287416250,43500,43500,43500,43500,3916
|
||||
20250401,185600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,185500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,185400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,185300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,185200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,185100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,185000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,184900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,184800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,184700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,184600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,184500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,184400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,184300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,184200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,184100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,184000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,183900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,183800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,183700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,183600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,183500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,183400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,183300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,183200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,183100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,183000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,182900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,182800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,182700,14287416250,43500,43500,43500,43500,3916
|
||||
20250401,182600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,182500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,182400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,182300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,182200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,182100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,182000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,181900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,181800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,181700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,181600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,181500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,181400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,181300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,181200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,181100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,181000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,180900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,180800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,180700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,180600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,180500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,180400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,180300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,180200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,180100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,180000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,175900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,175800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,175700,14287416250,43500,43500,43500,43500,3916
|
||||
20250401,175600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,175500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,175400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,175300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,175200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,175100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,175000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,174900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,174800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,174700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,174600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,174500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,174400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,174300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,174200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,174100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,174000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,173900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,173800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,173700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,173600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,173500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,173400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,173300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,173200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,173100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,173000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,172900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,172800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,172700,14287416250,43500,43500,43500,43500,3916
|
||||
20250401,172600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,172500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,172400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,172300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,172200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,172100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,172000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,171900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,171800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,171700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,171600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,171500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,171400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,171300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,171200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,171100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,171000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,170900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,170800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,170700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,170600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,170500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,170400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,170300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,170200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,170100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,170000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,165900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,165800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,165700,14287416250,43500,43500,43500,43500,3916
|
||||
20250401,165600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,165500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,165400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,165300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,165200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,165100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,165000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,164900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,164800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,164700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,164600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,164500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,164400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,164300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,164200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,164100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,164000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,163900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,163800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,163700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,163600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,163500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,163400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,163300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,163200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,163100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,163000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,162900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,162800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,162700,14287416250,43500,43500,43500,43500,3916
|
||||
20250401,162600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,162500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,162400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,162300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,162200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,162100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,162000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,161900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,161800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,161700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,161600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,161500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,161400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,161300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,161200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,161100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,161000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,160900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,160800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,160700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,160600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,160500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,160400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,160300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,160200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,160100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,160000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,155900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,155800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,155700,14287416250,43500,43500,43500,43500,3916
|
||||
20250401,155600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,155500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,155400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,155300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,155200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,155100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,155000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,154900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,154800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,154700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,154600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,154500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,154400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,154300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,154200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,154100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,154000,14287416250,43500,43500,43500,43500,0
|
||||
20250401,153900,14287416250,43500,43500,43500,43500,0
|
||||
20250401,153800,14287416250,43500,43500,43500,43500,0
|
||||
20250401,153700,14287416250,43500,43500,43500,43500,0
|
||||
20250401,153600,14287416250,43500,43500,43500,43500,0
|
||||
20250401,153500,14287416250,43500,43500,43500,43500,0
|
||||
20250401,153400,14287416250,43500,43500,43500,43500,0
|
||||
20250401,153300,14287416250,43500,43500,43500,43500,0
|
||||
20250401,153200,14287416250,43500,43500,43500,43500,0
|
||||
20250401,153100,14287416250,43500,43500,43500,43500,0
|
||||
20250401,153000,14287416250,43500,43500,43500,43500,3916
|
||||
20250401,152900,14117070250,43275,43275,43275,43275,0
|
||||
20250401,152800,14117070250,43275,43275,43275,43275,0
|
||||
20250401,152700,14117070250,43275,43275,43275,43275,0
|
||||
20250401,152600,14117070250,43275,43275,43275,43275,0
|
||||
20250401,152500,14117070250,43275,43275,43275,43275,0
|
||||
20250401,152400,14117070250,43275,43275,43275,43275,0
|
||||
20250401,152300,14117070250,43275,43275,43275,43275,0
|
||||
20250401,152200,14117070250,43275,43275,43275,43275,0
|
||||
20250401,152100,14117070250,43275,43275,43275,43275,0
|
||||
20250401,152000,14117070250,43275,43275,43275,43275,0
|
||||
20250401,151900,14117070250,43275,43300,43300,43250,492
|
||||
20250401,151800,14095782525,43350,43300,43400,43250,695
|
||||
20250401,151700,14065690425,43300,43300,43300,43250,300
|
||||
20250401,151600,14052703725,43250,43300,43450,43250,1832
|
||||
20250401,151500,13973381375,43350,43400,43400,43300,257
|
||||
20250401,151400,13962244075,43400,43350,43450,43300,851
|
||||
20250401,151300,13925354925,43300,43250,43350,43250,1180
|
||||
20250401,151200,13874236275,43300,43300,43350,43250,2697
|
||||
20250401,151100,13757453975,43250,43250,43300,43250,672
|
||||
20250401,151000,13728375925,43300,43300,43350,43300,171
|
||||
20250401,150900,13720971575,43300,43300,43350,43300,104
|
||||
20250401,150800,13716468125,43300,43300,43350,43300,392
|
||||
20250401,150700,13699493675,43300,43350,43350,43300,375
|
||||
20250401,150600,13683253825,43300,43300,43350,43300,1041
|
||||
20250401,150500,13638128925,43300,43350,43350,43300,197
|
||||
20250401,150400,13629592425,43300,43300,43350,43300,683
|
||||
20250401,150300,13599986925,43300,43350,43350,43300,423
|
||||
20250401,150200,13581654725,43350,43350,43400,43350,423
|
||||
20250401,150100,13563313625,43350,43400,43400,43350,441
|
||||
20250401,150000,13544177275,43400,43450,43450,43350,216
|
||||
20250401,145900,13534803325,43350,43400,43450,43350,2292
|
||||
20250401,145800,13435248025,43400,43400,43450,43350,514
|
||||
20250401,145700,13412940925,43400,43400,43400,43350,1765
|
||||
20250401,145600,13336359125,43350,43350,43400,43350,156
|
||||
20250401,145500,13329590475,43350,43450,43450,43350,802
|
||||
20250401,145400,13294756975,43450,43500,43500,43450,739
|
||||
20250401,145300,13262612425,43500,43450,43650,43450,495
|
||||
20250401,145200,13241056275,43450,43450,43500,43400,1153
|
||||
20250401,145100,13190947475,43450,43450,43500,43400,2944
|
||||
20250401,145000,13063020325,43450,43450,43500,43450,685
|
||||
20250401,144900,13033250325,43450,43450,43500,43450,244
|
||||
20250401,144800,13022647075,43500,43450,43500,43450,264
|
||||
20250401,144700,13011166325,43500,43500,43500,43500,1226
|
||||
20250401,144600,12957835325,43550,43550,43550,43500,41
|
||||
20250401,144500,12956051125,43550,43550,43550,43500,752
|
||||
20250401,144400,12923302075,43550,43600,43600,43550,26
|
||||
20250401,144300,12922169725,43550,43550,43600,43550,252
|
||||
20250401,144200,12911194825,43550,43600,43650,43550,927
|
||||
20250401,144100,12870776175,43650,43600,43650,43600,197
|
||||
20250401,144000,12862181225,43600,43650,43650,43600,121
|
||||
20250401,143900,12856903025,43600,43650,43650,43600,294
|
||||
20250401,143800,12844071525,43650,43650,43650,43600,236
|
||||
20250401,143700,12833772625,43650,43600,43700,43600,771
|
||||
20250401,143600,12800148925,43600,43550,43600,43550,838
|
||||
20250401,143500,12763653525,43550,43500,43550,43500,136
|
||||
20250401,143400,12757731075,43500,43550,43600,43500,27
|
||||
20250401,143300,12756555175,43550,43600,43600,43550,507
|
||||
20250401,143200,12734474125,43600,43600,43600,43600,62
|
||||
20250401,143100,12731770925,43600,43550,43650,43550,567
|
||||
20250401,143000,12707049325,43550,43550,43550,43550,365
|
||||
20250401,142900,12691153575,43550,43500,43550,43500,541
|
||||
20250401,142800,12667595125,43500,43500,43550,43500,228
|
||||
20250401,142700,12657668425,43500,43450,43550,43450,736
|
||||
20250401,142600,12625648975,43450,43450,43500,43450,18
|
||||
20250401,142500,12624866575,43500,43500,43500,43450,92
|
||||
20250401,142400,12620865725,43500,43500,43500,43500,337
|
||||
20250401,142300,12606206225,43450,43400,43450,43400,436
|
||||
20250401,142200,12587274525,43400,43350,43400,43350,26
|
||||
20250401,142100,12586147025,43350,43300,43350,43300,771
|
||||
20250401,142000,12552725425,43350,43350,43350,43350,96
|
||||
20250401,141900,12548563825,43350,43350,43350,43350,21
|
||||
20250401,141800,12547653475,43300,43400,43400,43300,593
|
||||
20250401,141700,12521937825,43400,43350,43400,43350,561
|
||||
20250401,141600,12497618125,43300,43400,43400,43300,179
|
||||
20250401,141500,12489856225,43350,43400,43400,43350,410
|
||||
20250401,141400,12472063175,43400,43250,43400,43250,1617
|
||||
20250401,141300,12402042175,43250,43250,43300,43250,237
|
||||
20250401,141200,12391790425,43250,43275,43275,43250,160
|
||||
20250401,141100,12384870225,43275,43250,43300,43250,208
|
||||
20250401,141000,12375870825,43250,43200,43250,43200,1495
|
||||
20250401,140900,12311281525,43150,43200,43200,43150,73
|
||||
20250401,140800,12308130825,43200,43200,43200,43200,41
|
||||
20250401,140700,12306359625,43150,43200,43200,43150,351
|
||||
20250401,140600,12291197275,43200,43200,43200,43150,802
|
||||
20250401,140500,12256551375,43200,43275,43300,43200,542
|
||||
20250401,140400,12233114000,43250,43300,43300,43250,40
|
||||
20250401,140300,12231383650,43300,43300,43300,43250,69
|
||||
20250401,140200,12228396000,43300,43300,43300,43300,768
|
||||
20250401,140100,12195141600,43300,43250,43300,43250,79
|
||||
20250401,140000,12191721900,43300,43250,43300,43250,35
|
||||
20250401,135900,12190207850,43300,43300,43300,43000,2875
|
||||
20250401,135800,12066155250,43350,43275,43350,43275,1540
|
||||
20250401,135700,11999465775,43250,43300,43325,43250,550
|
||||
20250401,135600,11975660425,43300,43350,43350,43300,29
|
||||
20250401,135500,11974404625,43300,43350,43400,43300,21
|
||||
20250401,135400,11973494925,43350,43350,43350,43350,280
|
||||
20250401,135300,11961356925,43400,43350,43400,43300,672
|
||||
20250401,135200,11932227375,43400,43500,43500,43250,2461
|
||||
20250401,135100,11825470775,43450,43450,43450,43450,106
|
||||
20250401,135000,11820865075,43450,43450,43500,43450,61
|
||||
20250401,134900,11818212125,43450,43450,43500,43450,95
|
||||
20250401,134800,11814082875,43500,43550,43550,43500,21
|
||||
20250401,134700,11813169175,43500,43500,43500,43500,652
|
||||
20250401,134600,11784807175,43500,43550,43550,43500,744
|
||||
20250401,134500,11752408225,43550,43500,43550,43500,158
|
||||
20250401,134400,11745534925,43500,43550,43550,43500,1407
|
||||
20250401,134300,11684325225,43500,43550,43550,43500,143
|
||||
20250401,134200,11678103525,43550,43550,43550,43500,152
|
||||
20250401,134100,11671484675,43550,43500,43550,43500,220
|
||||
20250401,134000,11661904575,43550,43550,43550,43550,794
|
||||
20250401,133900,11627325875,43600,43550,43600,43550,38
|
||||
20250401,133800,11625669775,43550,43600,43600,43550,224
|
||||
20250401,133700,11615904175,43600,43550,43600,43500,1693
|
||||
20250401,133600,11542176175,43500,43500,43550,43500,48
|
||||
20250401,133500,11540087475,43500,43500,43550,43500,57
|
||||
20250401,133400,11537607475,43550,43550,43550,43500,79
|
||||
20250401,133300,11534167875,43500,43550,43550,43500,127
|
||||
20250401,133200,11528642725,43550,43550,43550,43500,90
|
||||
20250401,133100,11524723975,43550,43550,43550,43500,94
|
||||
20250401,133000,11520630675,43500,43550,43550,43500,366
|
||||
20250401,132900,11504702975,43500,43600,43600,43500,161
|
||||
20250401,132800,11497687375,43550,43550,43600,43550,149
|
||||
20250401,132700,11491195725,43550,43600,43600,43550,101
|
||||
20250401,132600,11486792875,43600,43550,43600,43550,148
|
||||
20250401,132500,11480340875,43550,43550,43600,43550,155
|
||||
20250401,132400,11473583625,43600,43600,43600,43550,273
|
||||
20250401,132300,11461689025,43550,43600,43600,43550,78
|
||||
20250401,132200,11458288925,43550,43550,43600,43550,930
|
||||
20250401,132100,11417786350,43550,43500,43550,43500,8
|
||||
20250401,132000,11417438300,43500,43500,43550,43500,53
|
||||
20250401,131900,11415131300,43500,43550,43550,43500,1119
|
||||
20250401,131800,11366448650,43550,43550,43550,43550,280
|
||||
20250401,131700,11354254650,43550,43500,43600,43500,646
|
||||
20250401,131600,11326121000,43500,43500,43550,43500,94
|
||||
20250401,131500,11322028150,43500,43550,43550,43500,137
|
||||
20250401,131400,11316065600,43500,43550,43550,43500,190
|
||||
20250401,131300,11307798800,43500,43450,43500,43450,544
|
||||
20250401,131200,11284135350,43500,43500,43550,43450,167
|
||||
20250401,131100,11276871000,43550,43500,43550,43500,285
|
||||
20250401,131000,11264471050,43500,43550,43550,43500,89
|
||||
20250401,130900,11260595850,43550,43450,43550,43450,518
|
||||
20250401,130800,11238061150,43450,43500,43500,43450,507
|
||||
20250401,130700,11216011550,43500,43550,43550,43500,31
|
||||
20250401,130600,11214662500,43550,43450,43550,43450,872
|
||||
20250401,130500,11176733250,43450,43500,43500,43450,365
|
||||
20250401,130400,11160865750,43500,43450,43500,43450,548
|
||||
20250401,130300,11137029500,43450,43450,43500,43450,267
|
||||
20250401,130200,11125422250,43500,43450,43500,43450,201
|
||||
20250401,130100,11116680850,43450,43500,43550,43450,1871
|
||||
20250401,130000,11035281900,43500,43550,43550,43500,85
|
||||
20250401,125900,11031582400,43550,43550,43550,43500,1615
|
||||
20250401,125800,10961249550,43550,43550,43550,43500,225
|
||||
20250401,125700,10951451550,43500,43500,43550,43500,84
|
||||
20250401,125600,10947796650,43550,43550,43550,43500,36
|
||||
20250401,125500,10946229450,43500,43550,43550,43500,35
|
||||
20250401,125400,10944705950,43550,43650,43650,43500,2792
|
||||
20250401,125300,10822940300,43650,43650,43700,43650,30
|
||||
20250401,125200,10821630000,43700,43750,43750,43700,452
|
||||
20250401,125100,10801877150,43750,43750,43750,43700,178
|
||||
20250401,125000,10794090400,43700,43700,43750,43700,136
|
||||
20250401,124900,10788141100,43700,43800,43800,43700,627
|
||||
20250401,124800,10760710300,43850,43700,43850,43700,837
|
||||
20250401,124700,10724083850,43750,43700,43750,43700,724
|
||||
20250401,124600,10692424050,43750,43750,43750,43700,109
|
||||
20250401,124500,10687655650,43700,43800,43800,43700,99
|
||||
20250401,124400,10683323150,43750,43800,43850,43750,697
|
||||
20250401,124300,10652817850,43850,43850,43900,43850,264
|
||||
20250401,124200,10641241400,43850,43900,43900,43850,282
|
||||
20250401,124100,10628862000,43950,43950,43950,43900,347
|
||||
20250401,124000,10613611700,43950,43950,44000,43950,223
|
||||
20250401,123900,10603808025,43900,43950,43950,43900,221
|
||||
20250401,123800,10594096325,43900,43950,43950,43900,129
|
||||
20250401,123700,10588428475,43950,43900,43950,43900,124
|
||||
20250401,123600,10582979475,43950,43900,43950,43850,384
|
||||
20250401,123500,10566116175,43800,43850,43900,43800,214
|
||||
20250401,123400,10556729625,43850,43750,43900,43750,238
|
||||
20250401,123300,10546293475,43850,43800,43850,43750,350
|
||||
20250401,123200,10530959525,43750,43750,43800,43750,73
|
||||
20250401,123100,10527763575,43800,43750,43800,43750,145
|
||||
20250401,123000,10521413275,43750,43750,43850,43750,80
|
||||
20250401,122900,10517910125,43750,43725,43800,43725,622
|
||||
20250401,122800,10490696400,43725,43700,43750,43700,73
|
||||
20250401,122700,10487503525,43750,43700,43750,43700,212
|
||||
20250401,122600,10478228925,43700,43700,43750,43700,66
|
||||
20250401,122500,10475342200,43750,43700,43750,43700,112
|
||||
20250401,122400,10470443075,43700,43700,43750,43700,98
|
||||
20250401,122300,10466157125,43700,43725,43750,43700,503
|
||||
20250401,122200,10444152050,43700,43700,43700,43700,24
|
||||
20250401,122100,10443103250,43700,43700,43750,43700,21
|
||||
20250401,122000,10442185350,43700,43700,43750,43700,432
|
||||
20250401,121900,10423303400,43700,43700,43750,43700,16
|
||||
20250401,121800,10422604000,43750,43700,43750,43700,15
|
||||
20250401,121700,10421948450,43750,43750,43750,43700,13
|
||||
20250401,121600,10421380100,43750,43800,43800,43750,132
|
||||
20250401,121500,10415602150,43750,43750,43750,43750,71
|
||||
20250401,121400,10412495900,43750,43700,43800,43700,957
|
||||
20250401,121300,10370631600,43750,43700,43750,43700,15
|
||||
20250401,121200,10369976050,43750,43725,43750,43700,131
|
||||
20250401,121100,10364251275,43750,43700,43750,43700,58
|
||||
20250401,121000,10361714325,43700,43700,43750,43700,30
|
||||
20250401,120900,10360403125,43700,43750,43750,43700,161
|
||||
20250401,120800,10353360125,43750,43750,43800,43750,141
|
||||
20250401,120700,10347189225,43750,43750,43800,43750,296
|
||||
20250401,120600,10334226175,43750,43800,43800,43750,100
|
||||
20250401,120500,10329850875,43750,43750,43800,43750,108
|
||||
20250401,120400,10325125125,43750,43750,43750,43750,83
|
||||
20250401,120300,10321493875,43750,43750,43750,43750,98
|
||||
20250401,120200,10317206375,43750,43700,43750,43700,191
|
||||
20250401,120100,10308854475,43700,43650,43700,43600,165
|
||||
20250401,120000,10301646525,43650,43650,43650,43600,487
|
||||
20250401,115900,10280391325,43600,43600,43650,43600,25
|
||||
20250401,115800,10279300775,43700,43600,43700,43600,1336
|
||||
20250401,115700,10220997925,43600,43650,43650,43600,42
|
||||
20250401,115600,10219165975,43600,43600,43650,43600,112
|
||||
20250401,115500,10214281625,43650,43650,43650,43650,536
|
||||
20250401,115400,10190885225,43650,43650,43650,43650,70
|
||||
20250401,115300,10187829725,43650,43650,43650,43650,24
|
||||
20250401,115200,10186782125,43650,43700,43700,43650,75
|
||||
20250401,115100,10183508325,43650,43650,43700,43650,80
|
||||
20250401,115000,10180016125,43650,43700,43750,43650,217
|
||||
20250401,114900,10170533075,43750,43700,43750,43700,275
|
||||
20250401,114800,10158509625,43700,43700,43700,43700,27
|
||||
20250401,114700,10157329725,43750,43750,43750,43700,69
|
||||
20250401,114600,10154312575,43750,43650,43750,43650,278
|
||||
20250401,114500,10142172575,43700,43650,43700,43650,253
|
||||
20250401,114400,10131120825,43650,43650,43650,43650,727
|
||||
20250401,114300,10099387275,43600,43600,43650,43600,25
|
||||
20250401,114200,10098296825,43650,43650,43650,43650,193
|
||||
20250401,114100,10089872375,43600,43650,43700,43600,503
|
||||
20250401,114000,10067917625,43650,43650,43700,43650,316
|
||||
20250401,113900,10054123975,43600,43600,43650,43550,1315
|
||||
20250401,113800,9996772175,43600,43600,43650,43550,969
|
||||
20250401,113700,9954524075,43600,43650,43650,43550,601
|
||||
20250401,113600,9928319175,43600,43700,43700,43600,1011
|
||||
20250401,113500,9884190075,43650,43700,43700,43650,203
|
||||
20250401,113400,9875319675,43700,43700,43700,43650,799
|
||||
20250401,113300,9840403725,43750,43650,43750,43650,343
|
||||
20250401,113200,9825403275,43700,43800,43800,43700,733
|
||||
20250401,113100,9793347525,43800,43800,43850,43800,82
|
||||
20250401,113000,9789755775,43850,43800,43850,43800,1202
|
||||
20250401,112900,9737100575,43850,43800,43850,43750,624
|
||||
20250401,112800,9709769525,43800,43900,43900,43750,1157
|
||||
20250401,112700,9659089625,43900,43850,43900,43850,225
|
||||
20250401,112600,9649222875,43850,43850,43900,43850,1231
|
||||
20250401,112500,9595217475,43800,43850,43850,43800,21
|
||||
20250401,112400,9594297325,43800,43850,43850,43800,148
|
||||
20250401,112300,9587807925,43850,43850,43850,43800,473
|
||||
20250401,112200,9567083025,43850,43850,43850,43800,225
|
||||
20250401,112100,9557217125,43850,43850,43900,43800,458
|
||||
20250401,112000,9537141925,43900,43750,43900,43750,1076
|
||||
20250401,111900,9490055475,43700,43700,43750,43700,128
|
||||
20250401,111800,9484456875,43700,43750,43800,43700,263
|
||||
20250401,111700,9472950775,43800,43750,43800,43750,461
|
||||
20250401,111600,9452778875,43800,43800,43800,43750,537
|
||||
20250401,111500,9429283975,43800,43700,43850,43650,2018
|
||||
20250401,111400,9341058375,43700,43700,43700,43650,408
|
||||
20250401,111300,9323229125,43700,43700,43700,43700,181
|
||||
20250401,111200,9315319425,43700,43750,43750,43700,1723
|
||||
20250401,111100,9239982225,43800,43800,43800,43700,1355
|
||||
20250401,111000,9180663675,43800,43850,43850,43800,553
|
||||
20250401,110900,9156432625,43850,43800,43850,43800,224
|
||||
20250401,110800,9146612225,43800,43750,43800,43750,355
|
||||
20250401,110700,9131064075,43800,43800,43850,43750,436
|
||||
20250401,110600,9111957975,43800,43950,43950,43800,922
|
||||
20250401,110500,9071516025,43950,43950,43975,43950,316
|
||||
20250401,110400,9057627700,43950,43950,44000,43900,320
|
||||
20250401,110300,9043563200,43900,43850,43950,43800,338
|
||||
20250401,110200,9028733100,43900,43750,43900,43700,1310
|
||||
20250401,110100,8971380650,43750,43700,43750,43650,827
|
||||
20250401,110000,8935231100,43700,43750,43750,43700,903
|
||||
20250401,105900,8895761700,43750,43800,43800,43750,120
|
||||
20250401,105800,8890511150,43800,43750,43800,43700,97
|
||||
20250401,105700,8886268550,43750,43700,43750,43650,576
|
||||
20250401,105600,8861087450,43700,43700,43750,43650,1010
|
||||
20250401,105500,8816948650,43750,43800,43800,43700,407
|
||||
20250401,105400,8799137600,43850,43850,43850,43800,599
|
||||
20250401,105300,8772874300,43850,43800,43850,43750,1078
|
||||
20250401,105200,8725640250,43800,43950,43950,43800,3890
|
||||
20250401,105100,8554919150,43950,44000,44100,43900,1263
|
||||
20250401,105000,8499352000,44000,43900,44050,43900,742
|
||||
20250401,104900,8466714250,43950,43900,43950,43850,745
|
||||
20250401,104800,8433997000,43900,43900,43950,43900,352
|
||||
20250401,104700,8418543800,43850,43800,43900,43800,171
|
||||
20250401,104600,8411044300,43900,43800,43900,43750,442
|
||||
20250401,104500,8391674000,43850,43600,43900,43600,893
|
||||
20250401,104400,8352522550,43650,43700,43750,43500,836
|
||||
20250401,104300,8316043650,43700,43650,43700,43550,1094
|
||||
20250401,104200,8268308900,43600,43500,43600,43500,226
|
||||
20250401,104100,8258456750,43600,43500,43600,43500,2274
|
||||
20250401,104000,8159440450,43500,43500,43550,43500,241
|
||||
20250401,103900,8148956850,43550,43550,43550,43500,876
|
||||
20250401,103800,8110807950,43500,43550,43550,43500,194
|
||||
20250401,103700,8102360850,43550,43650,43650,43550,282
|
||||
20250401,103600,8090066450,43600,43600,43650,43600,291
|
||||
20250401,103500,8077365800,43650,43700,43700,43550,991
|
||||
20250401,103400,8034135600,43700,43700,43800,43650,725
|
||||
20250401,103300,8002451900,43750,43700,43750,43650,413
|
||||
20250401,103200,7984407650,43700,43750,43750,43700,79
|
||||
20250401,103100,7980954300,43700,43900,44000,43700,987
|
||||
20250401,103000,7937672800,44000,44000,44000,43800,684
|
||||
20250401,102900,7907579850,44000,43650,44000,43650,634
|
||||
20250401,102800,7879754350,43650,43650,43650,43600,475
|
||||
20250401,102700,7859020700,43600,43550,43600,43550,2125
|
||||
20250401,102600,7766372300,43500,43550,43600,43500,614
|
||||
20250401,102500,7739631400,43550,43550,43550,43550,304
|
||||
20250401,102400,7726392200,43600,43650,43650,43550,436
|
||||
20250401,102300,7707374450,43650,43550,43650,43550,509
|
||||
20250401,102200,7685182150,43500,43600,43600,43500,72
|
||||
20250401,102100,7682043750,43500,43550,43600,43500,905
|
||||
20250401,102000,7642645900,43550,43750,43750,43550,1595
|
||||
20250401,101900,7573130950,43700,43850,43900,43700,431
|
||||
20250401,101800,7554258125,43800,44050,44050,43800,839
|
||||
20250401,101700,7517399575,44050,44050,44100,43950,1021
|
||||
20250401,101600,7472457725,44000,43950,44100,43950,771
|
||||
20250401,101500,7438507075,43950,43900,44100,43900,2132
|
||||
20250401,101400,7344741425,43900,43850,43900,43750,1976
|
||||
20250401,101300,7258044675,43700,43700,43800,43700,974
|
||||
20250401,101200,7215408675,43700,43450,43750,43450,1266
|
||||
20250401,101100,7160135225,43500,43300,43600,43300,2250
|
||||
20250401,101000,7062427375,43350,43250,43350,43250,455
|
||||
20250401,100900,7042725175,43300,43200,43300,43200,336
|
||||
20250401,100800,7028198775,43150,43150,43200,43050,1212
|
||||
20250401,100700,6975939725,43100,43200,43250,43100,2240
|
||||
20250401,100600,6879235975,43250,43150,43250,43150,622
|
||||
20250401,100500,6852361075,43150,43100,43200,43100,924
|
||||
20250401,100400,6812521125,43100,43100,43100,43100,363
|
||||
20250401,100300,6796875825,43100,43050,43100,43050,251
|
||||
20250401,100200,6786061825,43050,43100,43100,43050,232
|
||||
20250401,100100,6776063375,43100,43050,43100,43050,326
|
||||
20250401,100000,6762014125,43050,43050,43100,43000,348
|
||||
20250401,095900,6747025975,43050,43050,43050,43000,1045
|
||||
20250401,095800,6702048725,43000,43000,43050,43000,370
|
||||
20250401,095700,6686120325,43050,43050,43050,43000,1053
|
||||
20250401,095600,6640810625,43050,43100,43150,43050,619
|
||||
20250401,095500,6614132275,43100,43050,43250,43050,1861
|
||||
20250401,095400,6533938425,43050,43050,43100,43050,409
|
||||
20250401,095300,6516330525,43050,43150,43150,43050,143
|
||||
20250401,095200,6510168275,43150,43000,43200,43000,1474
|
||||
20250401,095100,6446694275,43150,43200,43250,43000,2378
|
||||
20250401,095000,6344170825,43200,43300,43350,43200,730
|
||||
20250401,094900,6312577025,43300,43350,43350,43300,440
|
||||
20250401,094800,6293521125,43350,43200,43400,43200,1194
|
||||
20250401,094700,6241884775,43200,43200,43200,43150,796
|
||||
20250401,094600,6207517575,43200,43150,43250,43100,1460
|
||||
20250401,094500,6144509625,43100,43400,43400,43100,1191
|
||||
20250401,094400,6093067875,43250,43450,43450,43250,1491
|
||||
20250401,094300,6028401575,43450,43450,43450,43400,1128
|
||||
20250401,094200,5979427325,43400,43550,43550,43400,1193
|
||||
20250401,094100,5927541325,43550,43400,43550,43400,811
|
||||
20250401,094000,5892251475,43400,43300,43400,43300,549
|
||||
20250401,093900,5868435450,43350,43250,43350,43200,664
|
||||
20250401,093800,5839716600,43250,43300,43350,43200,693
|
||||
20250401,093700,5809730550,43350,43350,43350,43250,937
|
||||
20250401,093600,5769158050,43300,43150,43350,43150,757
|
||||
20250401,093500,5736419800,43100,43100,43200,43050,4079
|
||||
20250401,093400,5560522750,43100,43250,43250,43100,1244
|
||||
20250401,093300,5506804200,43300,43400,43400,43250,954
|
||||
20250401,093200,5465462150,43250,43600,43650,43100,4062
|
||||
20250401,093100,5289043050,43600,43700,43750,43600,1853
|
||||
20250401,093000,5208155700,43700,43800,43850,43650,1355
|
||||
20250401,092900,5148886900,43850,43750,43850,43700,974
|
||||
20250401,092800,5106255950,43750,43600,43750,43550,2117
|
||||
20250401,092700,5013810850,43600,43700,43750,43550,2155
|
||||
20250401,092600,4919802750,43700,43900,43900,43650,1312
|
||||
20250401,092500,4862393050,43800,43950,43950,43750,4734
|
||||
20250401,092400,4654803025,43950,44050,44050,43950,2948
|
||||
20250401,092300,4524999575,44050,44250,44275,44000,3314
|
||||
20250401,092200,4378801700,44250,44425,44425,44150,1229
|
||||
20250401,092100,4324372550,44450,44550,44550,44400,1102
|
||||
20250401,092000,4275366750,44600,44650,44675,44550,2311
|
||||
20250401,091900,4172317150,44650,44800,44800,44650,1424
|
||||
20250401,091800,4108661250,44700,44750,44800,44700,1844
|
||||
20250401,091700,4026156050,44800,44850,44850,44750,1787
|
||||
20250401,091600,3946076250,44800,44750,44850,44550,4225
|
||||
20250401,091500,3756921200,44800,44600,44950,44600,4807
|
||||
20250401,091400,3541781500,44650,44350,44650,44300,4082
|
||||
20250401,091300,3360101175,44350,44350,44450,44150,3576
|
||||
20250401,091200,3201621825,44350,44400,44400,44250,1311
|
||||
20250401,091100,3143510575,44450,44600,44600,44350,6733
|
||||
20250401,091000,2843911325,44600,44500,44700,44500,4554
|
||||
20250401,090900,2640732350,44500,44350,44600,44275,5204
|
||||
20250401,090800,2409507225,44400,44250,44450,44150,5994
|
||||
20250401,090700,2144313525,44200,43750,44200,43750,6903
|
||||
20250401,090600,1840678225,43750,43450,43750,43450,3905
|
||||
20250401,090500,1670370675,43400,43350,43500,43300,4710
|
||||
20250401,090400,1466100725,43300,43450,43500,43300,3259
|
||||
20250401,090300,1324798275,43400,43500,43500,43400,1302
|
||||
20250401,090200,1268241925,43500,43550,43950,43350,2912
|
||||
20250401,090100,1141273125,43750,43650,43750,43450,3238
|
||||
20250401,090000,1000145775,43500,43850,44100,43500,22809
|
||||
|
Reference in New Issue
Block a user