Update 2025-04-01 4020 candle_min
This commit is contained in:
785
475830/min/candle-20250401.csv
Normal file
785
475830/min/candle-20250401.csv
Normal file
@@ -0,0 +1,785 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,220300,55881802250,27150,27150,27150,27150,30018
|
||||
20250401,220200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,220100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,220000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,215900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,215800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,215700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,215600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,215500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,215400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,215300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,215200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,215100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,215000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,214900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,214800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,214700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,214600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,214500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,214400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,214300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,214200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,214100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,214000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,213900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,213800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,213700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,213600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,213500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,213400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,213300,55881802250,27150,27150,27150,27150,30018
|
||||
20250401,213200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,213100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,213000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,212900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,212800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,212700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,212600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,212500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,212400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,212300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,212200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,212100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,212000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,211900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,211800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,211700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,211600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,211500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,211400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,211300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,211200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,211100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,211000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,210900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,210800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,210700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,210600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,210500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,210400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,210300,55881802250,27150,27150,27150,27150,30018
|
||||
20250401,210200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,210100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,210000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,205900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,205800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,205700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,205600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,205500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,205400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,205300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,205200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,205100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,205000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,204900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,204800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,204700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,204600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,204500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,204400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,204300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,204200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,204100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,204000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,203900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,203800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,203700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,203600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,203500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,203400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,203300,55881802250,27150,27150,27150,27150,30018
|
||||
20250401,203200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,203100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,203000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,202900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,202800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,202700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,202600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,202500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,202400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,202300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,202200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,202100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,202000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,201900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,201800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,201700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,201600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,201500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,201400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,201300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,201200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,201100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,201000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,200900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,200800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,200700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,200600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,200500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,200400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,200300,55881802250,27150,27150,27150,27150,30018
|
||||
20250401,200200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,200100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,200000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,195900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,195800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,195700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,195600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,195500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,195400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,195300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,195200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,195100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,195000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,194900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,194800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,194700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,194600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,194500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,194400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,194300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,194200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,194100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,194000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,193900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,193800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,193700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,193600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,193500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,193400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,193300,55881802250,27150,27150,27150,27150,30018
|
||||
20250401,193200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,193100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,193000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,192900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,192800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,192700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,192600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,192500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,192400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,192300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,192200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,192100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,192000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,191900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,191800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,191700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,191600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,191500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,191400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,191300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,191200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,191100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,191000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,190900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,190800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,190700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,190600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,190500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,190400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,190300,55881802250,27150,27150,27150,27150,30018
|
||||
20250401,190200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,190100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,190000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,185900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,185800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,185700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,185600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,185500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,185400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,185300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,185200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,185100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,185000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,184900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,184800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,184700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,184600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,184500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,184400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,184300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,184200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,184100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,184000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,183900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,183800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,183700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,183600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,183500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,183400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,183300,55881802250,27150,27150,27150,27150,30018
|
||||
20250401,183200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,183100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,183000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,182900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,182800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,182700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,182600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,182500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,182400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,182300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,182200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,182100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,182000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,181900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,181800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,181700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,181600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,181500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,181400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,181300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,181200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,181100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,181000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,180900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,180800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,180700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,180600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,180500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,180400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,180300,55881802250,27150,27150,27150,27150,30018
|
||||
20250401,180200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,180100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,180000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,175900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,175800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,175700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,175600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,175500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,175400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,175300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,175200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,175100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,175000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,174900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,174800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,174700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,174600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,174500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,174400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,174300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,174200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,174100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,174000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,173900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,173800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,173700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,173600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,173500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,173400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,173300,55881802250,27150,27150,27150,27150,30018
|
||||
20250401,173200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,173100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,173000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,172900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,172800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,172700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,172600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,172500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,172400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,172300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,172200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,172100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,172000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,171900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,171800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,171700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,171600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,171500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,171400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,171300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,171200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,171100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,171000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,170900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,170800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,170700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,170600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,170500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,170400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,170300,55881802250,27150,27150,27150,27150,30018
|
||||
20250401,170200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,170100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,170000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,165900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,165800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,165700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,165600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,165500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,165400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,165300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,165200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,165100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,165000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,164900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,164800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,164700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,164600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,164500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,164400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,164300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,164200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,164100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,164000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,163900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,163800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,163700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,163600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,163500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,163400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,163300,55881802250,27150,27150,27150,27150,30018
|
||||
20250401,163200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,163100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,163000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,162900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,162800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,162700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,162600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,162500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,162400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,162300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,162200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,162100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,162000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,161900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,161800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,161700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,161600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,161500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,161400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,161300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,161200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,161100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,161000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,160900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,160800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,160700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,160600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,160500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,160400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,160300,55881802250,27150,27150,27150,27150,30018
|
||||
20250401,160200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,160100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,160000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,155900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,155800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,155700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,155600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,155500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,155400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,155300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,155200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,155100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,155000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,154900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,154800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,154700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,154600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,154500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,154400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,154300,55881802250,27150,27150,27150,27150,0
|
||||
20250401,154200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,154100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,154000,55881802250,27150,27150,27150,27150,0
|
||||
20250401,153900,55881802250,27150,27150,27150,27150,0
|
||||
20250401,153800,55881802250,27150,27150,27150,27150,0
|
||||
20250401,153700,55881802250,27150,27150,27150,27150,0
|
||||
20250401,153600,55881802250,27150,27150,27150,27150,0
|
||||
20250401,153500,55881802250,27150,27150,27150,27150,0
|
||||
20250401,153400,55881802250,27150,27150,27150,27150,0
|
||||
20250401,153300,55881802250,27150,27150,27150,27150,30018
|
||||
20250401,153200,55881802250,27150,27150,27150,27150,0
|
||||
20250401,153100,55881802250,27150,27150,27150,27150,0
|
||||
20250401,153000,55881802250,27150,27150,27150,27150,30018
|
||||
20250401,152900,55066813550,27250,27250,27250,27250,0
|
||||
20250401,152800,55066813550,27250,27250,27250,27250,0
|
||||
20250401,152700,55066813550,27250,27250,27250,27250,0
|
||||
20250401,152600,55066813550,27250,27250,27250,27250,0
|
||||
20250401,152500,55066813550,27250,27250,27250,27250,0
|
||||
20250401,152400,55066813550,27250,27250,27250,27250,0
|
||||
20250401,152300,55066813550,27250,27250,27250,27250,0
|
||||
20250401,152200,55066813550,27250,27250,27250,27250,0
|
||||
20250401,152100,55066813550,27250,27250,27250,27250,0
|
||||
20250401,152000,55066813550,27250,27250,27250,27250,0
|
||||
20250401,151900,55066813550,27250,27250,27250,27200,3810
|
||||
20250401,151800,54963070475,27250,27225,27250,27150,3179
|
||||
20250401,151700,54876567625,27250,27200,27250,27200,1984
|
||||
20250401,151600,54822572800,27200,27250,27250,27200,1905
|
||||
20250401,151500,54770672400,27250,27200,27250,27150,4188
|
||||
20250401,151400,54656688250,27150,27200,27250,27150,4963
|
||||
20250401,151300,54521697225,27200,27150,27200,27150,865
|
||||
20250401,151200,54498194875,27150,27200,27200,27150,745
|
||||
20250401,151100,54477942550,27200,27050,27200,27050,5923
|
||||
20250401,151000,54317163250,27050,26950,27050,26900,1227
|
||||
20250401,150900,54284056900,26950,26950,27000,26900,4079
|
||||
20250401,150800,54174136800,27000,27100,27100,26950,10317
|
||||
20250401,150700,53895496425,27100,27150,27150,27100,1893
|
||||
20250401,150600,53844176475,27100,27100,27150,27050,1482
|
||||
20250401,150500,53803999325,27100,27150,27150,27100,1179
|
||||
20250401,150400,53772044675,27100,27050,27150,27050,1939
|
||||
20250401,150300,53719516875,27050,27100,27100,27050,814
|
||||
20250401,150200,53697487775,27100,27100,27100,27000,712
|
||||
20250401,150100,53678212825,27050,27200,27200,27000,3011
|
||||
20250401,150000,53596735975,27150,27150,27200,27150,689
|
||||
20250401,145900,53578027900,27150,27100,27200,27050,3242
|
||||
20250401,145800,53490074500,27050,27100,27100,27050,593
|
||||
20250401,145700,53474032600,27100,27050,27100,27000,1307
|
||||
20250401,145600,53438647900,27100,27100,27100,27000,1219
|
||||
20250401,145500,53405665800,27050,27100,27100,27000,3281
|
||||
20250401,145400,53316910000,27050,27050,27100,27050,843
|
||||
20250401,145300,53294103325,27100,27100,27150,27050,1103
|
||||
20250401,145200,53264211250,27100,27150,27150,27100,2349
|
||||
20250401,145100,53200547450,27150,27175,27200,27100,1472
|
||||
20250401,145000,53160580100,27150,27200,27200,27100,3210
|
||||
20250401,144900,53073438050,27200,27150,27200,27150,1173
|
||||
20250401,144800,53041587075,27150,27100,27200,27100,839
|
||||
20250401,144700,53018813425,27100,27100,27150,27100,401
|
||||
20250401,144600,53007943575,27100,27200,27200,27100,974
|
||||
20250401,144500,52981505425,27150,27200,27250,27150,491
|
||||
20250401,144400,52968147275,27200,27250,27300,27200,666
|
||||
20250401,144300,52950001275,27200,27200,27200,27150,636
|
||||
20250401,144200,52932705025,27150,27150,27200,27150,481
|
||||
20250401,144100,52919639125,27200,27175,27200,27150,860
|
||||
20250401,144000,52896287875,27150,27200,27250,27150,705
|
||||
20250401,143900,52877131925,27225,27300,27300,27200,656
|
||||
20250401,143800,52859263100,27200,27150,27300,27150,2419
|
||||
20250401,143700,52793485150,27150,27200,27200,27150,1922
|
||||
20250401,143600,52741220600,27200,27300,27300,27200,353
|
||||
20250401,143500,52731597400,27300,27300,27300,27250,1964
|
||||
20250401,143400,52678034775,27250,27300,27300,27250,1021
|
||||
20250401,143300,52650182375,27300,27350,27350,27250,1364
|
||||
20250401,143200,52612966625,27300,27250,27350,27250,2700
|
||||
20250401,143100,52539246125,27250,27300,27300,27200,2135
|
||||
20250401,143000,52481051775,27300,27300,27300,27250,740
|
||||
20250401,142900,52460876625,27300,27300,27300,27250,972
|
||||
20250401,142800,52434362025,27300,27250,27300,27200,720
|
||||
20250401,142700,52414728025,27250,27250,27250,27150,2899
|
||||
20250401,142600,52335862875,27200,27300,27300,27200,1611
|
||||
20250401,142500,52291971000,27300,27300,27300,27250,1706
|
||||
20250401,142400,52245428800,27350,27400,27450,27350,3062
|
||||
20250401,142300,52161563450,27450,27450,27500,27350,12993
|
||||
20250401,142200,51805067700,27450,27350,27450,27350,3448
|
||||
20250401,142100,51710584550,27350,27375,27400,27350,1537
|
||||
20250401,142000,51668529675,27350,27350,27450,27300,5028
|
||||
20250401,141900,51530862475,27350,27250,27350,27250,3368
|
||||
20250401,141800,51438908675,27250,27250,27300,27250,1196
|
||||
20250401,141700,51406308075,27250,27250,27300,27200,3337
|
||||
20250401,141600,51315378725,27250,27200,27250,27150,1006
|
||||
20250401,141500,51288014025,27200,27200,27200,27150,1728
|
||||
20250401,141400,51241093375,27150,27200,27250,27150,829
|
||||
20250401,141300,51218549425,27200,27200,27250,27200,930
|
||||
20250401,141200,51193251300,27200,27250,27250,27200,1014
|
||||
20250401,141100,51165652250,27275,27300,27300,27200,1026
|
||||
20250401,141000,51137692625,27250,27200,27300,27200,1291
|
||||
20250401,140900,51102518275,27250,27250,27300,27200,1083
|
||||
20250401,140800,51073001175,27300,27250,27350,27200,3380
|
||||
20250401,140700,50980906275,27300,27400,27400,27300,3132
|
||||
20250401,140600,50895254900,27400,27325,27400,27300,5299
|
||||
20250401,140500,50750240175,27325,27250,27350,27250,3353
|
||||
20250401,140400,50658653075,27300,27250,27300,27200,2857
|
||||
20250401,140300,50580780625,27250,27200,27250,27200,863
|
||||
20250401,140200,50557281025,27250,27250,27300,27200,2372
|
||||
20250401,140100,50492645625,27300,27200,27300,27150,5088
|
||||
20250401,140000,50354211675,27200,27225,27250,27150,3089
|
||||
20250401,135900,50270181875,27200,27150,27200,27150,2963
|
||||
20250401,135800,50189598825,27200,27000,27200,27000,4447
|
||||
20250401,135700,50069059775,27050,27000,27050,26950,981
|
||||
20250401,135600,50042581575,27000,26950,27000,26950,708
|
||||
20250401,135500,50023488000,26950,27000,27000,26900,2231
|
||||
20250401,135400,49963362175,27000,27050,27100,26950,2806
|
||||
20250401,135300,49887612175,27000,27000,27100,27000,3028
|
||||
20250401,135200,49805717800,27050,27050,27050,27000,1545
|
||||
20250401,135100,49763998050,27050,27000,27050,27000,928
|
||||
20250401,135000,49738933300,27000,27000,27050,27000,305
|
||||
20250401,134900,49730696850,27000,27050,27100,27000,3142
|
||||
20250401,134800,49645841300,27050,27100,27125,27050,557
|
||||
20250401,134700,49630751350,27100,27000,27100,27000,1284
|
||||
20250401,134600,49596025950,27000,27000,27050,27000,1480
|
||||
20250401,134500,49556062575,27000,27050,27050,26950,3010
|
||||
20250401,134400,49474852925,27050,27100,27150,27000,4036
|
||||
20250401,134300,49365712375,27100,27050,27100,27000,3147
|
||||
20250401,134200,49280571675,27000,27000,27050,27000,1865
|
||||
20250401,134100,49230192475,27000,27100,27100,27000,1556
|
||||
20250401,134000,49188158725,27100,27100,27100,27000,5504
|
||||
20250401,133900,49039268675,27100,27150,27150,27100,3712
|
||||
20250401,133800,48938670525,27150,27150,27200,27100,3758
|
||||
20250401,133700,48836676300,27150,27250,27250,27150,6173
|
||||
20250401,133600,48668781150,27250,27300,27350,27250,2375
|
||||
20250401,133500,48604029050,27250,27300,27300,27250,2787
|
||||
20250401,133400,48528037550,27300,27350,27350,27225,2974
|
||||
20250401,133300,48446888350,27350,27350,27450,27350,3589
|
||||
20250401,133200,48348641050,27400,27250,27400,27250,5817
|
||||
20250401,133100,48189484600,27300,27150,27300,27150,2038
|
||||
20250401,133000,48133986650,27150,27150,27200,27150,1378
|
||||
20250401,132900,48096560775,27200,27250,27250,27150,3372
|
||||
20250401,132800,48004875475,27225,27150,27250,27150,1517
|
||||
20250401,132700,47963633125,27200,27250,27250,27150,5424
|
||||
20250401,132600,47816104325,27250,27350,27400,27250,7975
|
||||
20250401,132500,47598476500,27350,27400,27400,27250,6409
|
||||
20250401,132400,47423289950,27400,27400,27500,27350,6831
|
||||
20250401,132300,47235973450,27425,27400,27500,27350,6660
|
||||
20250401,132200,47053169825,27350,27500,27550,27350,18474
|
||||
20250401,132100,46546055725,27500,27400,27625,27400,29589
|
||||
20250401,132000,45731936000,27400,27200,27450,27200,20608
|
||||
20250401,131900,45168071900,27200,27150,27200,27150,1068
|
||||
20250401,131800,45139043050,27150,27175,27250,27150,2308
|
||||
20250401,131700,45076270300,27175,27250,27250,27175,2210
|
||||
20250401,131600,45016125675,27250,27225,27250,27200,1941
|
||||
20250401,131500,44963267375,27150,27050,27250,27050,4429
|
||||
20250401,131400,44842969075,27050,27050,27100,27050,342
|
||||
20250401,131300,44833715925,27050,27050,27050,27000,486
|
||||
20250401,131200,44820574925,27050,27050,27100,27050,1597
|
||||
20250401,131100,44777340975,27050,27100,27100,27050,200
|
||||
20250401,131000,44771929825,27050,27100,27100,27050,1905
|
||||
20250401,130900,44720394575,27100,27200,27250,27100,3992
|
||||
20250401,130800,44611937975,27250,27200,27250,27200,693
|
||||
20250401,130700,44593066025,27200,27150,27200,27100,2056
|
||||
20250401,130600,44537194025,27150,27150,27150,27100,480
|
||||
20250401,130500,44524181625,27150,27100,27150,27100,1396
|
||||
20250401,130400,44486349150,27150,27175,27175,27100,1634
|
||||
20250401,130300,44441988325,27175,27150,27250,27150,4907
|
||||
20250401,130200,44308586550,27200,27250,27275,27150,6805
|
||||
20250401,130100,44123321200,27250,27050,27250,27050,8251
|
||||
20250401,130000,43899229550,27100,26950,27100,26950,1335
|
||||
20250401,125900,43863125800,27000,26950,27000,26950,624
|
||||
20250401,125800,43846280750,27000,27000,27050,27000,700
|
||||
20250401,125700,43827370000,27000,27000,27000,26950,1204
|
||||
20250401,125600,43794865850,26950,26950,27000,26925,945
|
||||
20250401,125500,43769395150,26950,26950,27000,26900,1477
|
||||
20250401,125400,43729592550,27000,27000,27000,26950,98
|
||||
20250401,125300,43726946600,27000,27000,27000,26950,238
|
||||
20250401,125200,43720531050,27000,26900,27000,26900,1087
|
||||
20250401,125100,43691261600,26900,26950,26950,26900,626
|
||||
20250401,125000,43674394600,26950,26950,26950,26900,340
|
||||
20250401,124900,43665233600,26950,26950,26950,26950,728
|
||||
20250401,124800,43645614000,26950,26900,27000,26900,687
|
||||
20250401,124700,43627099300,26950,26950,27000,26900,231
|
||||
20250401,124600,43620880850,26900,26950,27000,26900,536
|
||||
20250401,124500,43606437850,26950,26950,26950,26900,119
|
||||
20250401,124400,43603233300,27000,26950,27000,26900,1160
|
||||
20250401,124300,43571988350,26950,26950,27000,26950,461
|
||||
20250401,124200,43559563000,26950,27000,27000,26900,286
|
||||
20250401,124100,43551855575,26975,26950,27000,26950,225
|
||||
20250401,124000,43545789700,26950,27000,27000,26950,793
|
||||
20250401,123900,43524413900,27000,26950,27000,26950,459
|
||||
20250401,123800,43512040250,26950,26900,26950,26900,327
|
||||
20250401,123700,43503241500,26900,26900,26950,26900,961
|
||||
20250401,123600,43477355525,26950,26900,26950,26900,279
|
||||
20250401,123500,43469849975,26900,26900,26950,26900,1996
|
||||
20250401,123400,43416146825,26950,26925,26950,26900,2560
|
||||
20250401,123300,43347255925,26950,26950,26950,26900,85
|
||||
20250401,123200,43344966025,26950,27000,27025,26950,1119
|
||||
20250401,123100,43314794400,27000,27000,27000,27000,80
|
||||
20250401,123000,43312634400,27000,26950,27000,26950,345
|
||||
20250401,122900,43303321475,27000,27000,27025,26950,743
|
||||
20250401,122800,43283293950,27000,26950,27050,26900,1818
|
||||
20250401,122700,43234220450,26900,26950,27000,26900,1571
|
||||
20250401,122600,43191948900,26950,27000,27000,26900,3742
|
||||
20250401,122500,43091114550,26950,27000,27050,26950,889
|
||||
20250401,122400,43067123450,27000,27050,27050,26950,1854
|
||||
20250401,122300,43017080700,27000,27050,27100,27000,1638
|
||||
20250401,122200,42972773500,27100,27150,27150,27050,6420
|
||||
20250401,122100,42798895800,27200,27150,27200,27150,799
|
||||
20250401,122000,42777172075,27200,27200,27200,27150,1309
|
||||
20250401,121900,42741621825,27200,27200,27200,27150,1431
|
||||
20250401,121800,42702724825,27200,27150,27250,27150,4162
|
||||
20250401,121700,42589603025,27150,27150,27200,27050,6727
|
||||
20250401,121600,42407071050,27200,27300,27350,27100,21771
|
||||
20250401,121500,41813721150,27300,26950,27350,26950,25876
|
||||
20250401,121400,41110264750,26950,26950,27000,26950,632
|
||||
20250401,121300,41093222100,26950,26900,26950,26900,553
|
||||
20250401,121200,41078341350,26900,26900,26950,26900,104
|
||||
20250401,121100,41075543650,26900,26950,26950,26900,261
|
||||
20250401,121000,41068522350,26950,26900,26950,26900,85
|
||||
20250401,120900,41066231900,26950,26900,26950,26900,440
|
||||
20250401,120800,41054378450,26950,26900,26950,26900,387
|
||||
20250401,120700,41043964600,26900,27000,27000,26900,2369
|
||||
20250401,120600,40980180950,27000,27050,27050,26950,471
|
||||
20250401,120500,40967443850,27050,27000,27050,26950,350
|
||||
20250401,120400,40957997900,27000,26950,27050,26950,1795
|
||||
20250401,120300,40909550650,27000,26950,27000,26950,274
|
||||
20250401,120200,40902163825,26900,26950,27000,26900,1297
|
||||
20250401,120100,40867207425,26950,26950,27000,26900,688
|
||||
20250401,120000,40848674375,26900,26900,26950,26900,1425
|
||||
20250401,115900,40810339775,26900,26900,27000,26900,194
|
||||
20250401,115800,40805113075,26900,26950,27000,26900,1244
|
||||
20250401,115700,40771626125,27000,27000,27000,26950,1064
|
||||
20250401,115600,40742939175,27050,26875,27050,26850,3950
|
||||
20250401,115500,40636552975,26900,26950,27000,26850,8590
|
||||
20250401,115400,40405597775,26900,27100,27150,26900,4606
|
||||
20250401,115300,40281293925,27100,27150,27150,27100,451
|
||||
20250401,115200,40269063125,27150,27100,27150,27050,3061
|
||||
20250401,115100,40186105025,27100,26950,27150,26950,5581
|
||||
20250401,115000,40035016500,26950,26950,27000,26950,1969
|
||||
20250401,114900,39981947200,27000,27000,27050,27000,1248
|
||||
20250401,114800,39948240100,27050,27050,27050,27000,855
|
||||
20250401,114700,39925117650,27050,27000,27050,27000,105
|
||||
20250401,114600,39922282300,27000,27050,27050,27000,797
|
||||
20250401,114500,39900763150,27000,27025,27050,27000,528
|
||||
20250401,114400,39886505150,27025,27000,27050,26950,357
|
||||
20250401,114300,39876864100,26950,27050,27050,26950,616
|
||||
20250401,114200,39860225950,27050,27000,27050,26950,711
|
||||
20250401,114100,39841027300,27050,27000,27050,26950,140
|
||||
20250401,114000,39837251300,27050,27100,27100,26950,524
|
||||
20250401,113900,39823090100,27050,27050,27100,27050,341
|
||||
20250401,113800,39813866000,27050,26950,27050,26950,1347
|
||||
20250401,113700,39777518900,26950,26975,27000,26950,613
|
||||
20250401,113600,39760996200,26950,27050,27050,26950,4319
|
||||
20250401,113500,39644475675,27000,27050,27050,27000,2883
|
||||
20250401,113400,39566526950,27050,27050,27150,27050,1057
|
||||
20250401,113300,39537920250,27050,27000,27050,27000,527
|
||||
20250401,113200,39523690450,27050,27000,27100,27000,1878
|
||||
20250401,113100,39472970450,27000,27050,27050,27000,916
|
||||
20250401,113000,39448229700,27050,27100,27150,26950,2548
|
||||
20250401,112900,39379374400,27150,27150,27150,27150,957
|
||||
20250401,112800,39353391850,27150,27100,27150,27100,1875
|
||||
20250401,112700,39302570600,27100,27075,27100,27050,1139
|
||||
20250401,112600,39271753700,27100,27050,27100,27000,4286
|
||||
20250401,112500,39155854450,27000,27050,27050,27000,1070
|
||||
20250401,112400,39126963250,27000,27050,27050,27000,470
|
||||
20250401,112300,39114266750,27050,27000,27050,27000,1266
|
||||
20250401,112200,39080043650,27050,26950,27050,26950,3573
|
||||
20250401,112100,38983664450,26950,27000,27050,26950,2746
|
||||
20250401,112000,38909514850,27000,27100,27100,27000,1381
|
||||
20250401,111900,38872141150,27050,27100,27100,27050,752
|
||||
20250401,111800,38851793850,27050,27150,27150,27050,3641
|
||||
20250401,111700,38753254900,27150,27100,27150,27050,1027
|
||||
20250401,111600,38725416550,27100,27200,27200,27100,3909
|
||||
20250401,111500,38619361200,27200,27100,27200,27100,4870
|
||||
20250401,111400,38487166650,27050,27050,27100,26950,4950
|
||||
20250401,111300,38353440400,27000,27000,27000,26950,1452
|
||||
20250401,111200,38314288900,26950,27000,27100,26950,1613
|
||||
20250401,111100,38270741400,27100,27000,27100,26950,3257
|
||||
20250401,111000,38182771750,27000,27050,27100,27000,1139
|
||||
20250401,110900,38151960100,27100,27100,27100,27000,1831
|
||||
20250401,110800,38102428300,27050,27050,27100,27050,814
|
||||
20250401,110700,38080389750,27050,27100,27150,27000,1114
|
||||
20250401,110600,38050243300,27100,27150,27150,27100,3236
|
||||
20250401,110500,37962476450,27150,27050,27250,27000,6792
|
||||
20250401,110400,37778098600,27050,27150,27150,27050,2174
|
||||
20250401,110300,37719179500,27150,27150,27150,27100,1154
|
||||
20250401,110200,37687864800,27150,27100,27150,27050,1500
|
||||
20250401,110100,37647220700,27100,26900,27100,26900,8441
|
||||
20250401,110000,37419123925,26900,26850,26950,26800,3450
|
||||
20250401,105900,37326464325,26850,26800,27000,26750,4335
|
||||
20250401,105800,37210152825,26800,26900,27000,26800,7266
|
||||
20250401,105700,37015046325,27000,26950,27000,26900,3662
|
||||
20250401,105600,36916495275,26900,26950,27000,26900,1506
|
||||
20250401,105500,36875925275,27000,26900,27050,26850,3331
|
||||
20250401,105400,36786013025,26800,26850,26950,26800,3507
|
||||
20250401,105300,36691890075,26850,26900,27000,26800,10472
|
||||
20250401,105200,36410720400,26900,26950,27000,26850,7545
|
||||
20250401,105100,36207727800,27000,27050,27050,26950,2297
|
||||
20250401,105000,36145750400,26950,27000,27100,26950,8445
|
||||
20250401,104900,35917876100,27000,27050,27050,27000,3131
|
||||
20250401,104800,35833307250,27050,27050,27100,27000,5162
|
||||
20250401,104700,35693676225,27050,27100,27200,27050,3562
|
||||
20250401,104600,35597056475,27150,27150,27200,27100,3185
|
||||
20250401,104500,35510603525,27150,27100,27200,27000,5973
|
||||
20250401,104400,35348880975,27050,26950,27150,26950,4298
|
||||
20250401,104300,35232755225,26950,27050,27150,26950,8494
|
||||
20250401,104200,35003079325,27050,27250,27300,27050,11128
|
||||
20250401,104100,34700887325,27250,27350,27350,27200,2487
|
||||
20250401,104000,34633043525,27350,27400,27500,27250,10376
|
||||
20250401,103900,34348689975,27350,27050,27400,27050,13047
|
||||
20250401,103800,33993014725,27050,27100,27150,27050,4173
|
||||
20250401,103700,33879963725,27100,27350,27400,27100,4889
|
||||
20250401,103600,33746732700,27400,27350,27400,27300,6359
|
||||
20250401,103500,33572746500,27350,27300,27350,27250,2944
|
||||
20250401,103400,33492331450,27300,27250,27300,27200,2288
|
||||
20250401,103300,33429954675,27250,27200,27300,27100,11229
|
||||
20250401,103200,33124533025,27200,27125,27200,27100,2746
|
||||
20250401,103100,33050002350,27125,27100,27150,27100,1807
|
||||
20250401,103000,33001007500,27100,26950,27100,26900,9332
|
||||
20250401,102900,32749066825,26950,26950,27000,26900,4554
|
||||
20250401,102800,32626370875,26950,27050,27050,26900,5145
|
||||
20250401,102700,32487493875,27050,26950,27100,26900,5601
|
||||
20250401,102600,32336442075,26900,27000,27050,26850,19790
|
||||
20250401,102500,31803598675,27000,27100,27150,27000,12617
|
||||
20250401,102400,31462421400,27100,27200,27250,27100,12144
|
||||
20250401,102300,31133019100,27250,27100,27250,27100,14490
|
||||
20250401,102200,30739515600,27100,27250,27250,27050,18899
|
||||
20250401,102100,30226707650,27250,27350,27400,27200,15626
|
||||
20250401,102000,29800655100,27350,27350,27400,27350,2132
|
||||
20250401,101900,29742330400,27350,27500,27500,27350,3723
|
||||
20250401,101800,29640289950,27500,27400,27500,27350,4289
|
||||
20250401,101700,29522671100,27350,27450,27450,27350,2226
|
||||
20250401,101600,29461641975,27400,27350,27450,27350,6211
|
||||
20250401,101500,29291594275,27350,27550,27550,27350,8124
|
||||
20250401,101400,29068384600,27550,27250,27550,27250,6912
|
||||
20250401,101300,28878895050,27300,27350,27350,27225,6649
|
||||
20250401,101200,28697598700,27350,27325,27350,27200,9380
|
||||
20250401,101100,28441852650,27300,27450,27500,27300,11768
|
||||
20250401,101000,28119807600,27500,27550,27650,27450,9816
|
||||
20250401,100900,27849386225,27500,27550,27800,27500,24899
|
||||
20250401,100800,27162120875,27550,27600,27600,27450,12933
|
||||
20250401,100700,26806323000,27600,27500,27650,27350,21952
|
||||
20250401,100600,26202377100,27500,27150,27550,27100,16209
|
||||
20250401,100500,25759073600,27150,27350,27350,27100,15819
|
||||
20250401,100400,25328603375,27350,27300,27500,27300,20505
|
||||
20250401,100300,24766436675,27300,27100,27350,27050,17268
|
||||
20250401,100200,24296486075,27100,27250,27300,27100,19314
|
||||
20250401,100100,23771522725,27250,27300,27350,27200,13727
|
||||
20250401,100000,23396991725,27350,27300,27450,27150,32463
|
||||
20250401,095900,22511507150,27250,27700,27750,27250,33077
|
||||
20250401,095800,21603370925,27700,27550,27800,27550,16267
|
||||
20250401,095700,21152774650,27550,27550,27800,27500,28120
|
||||
20250401,095600,20375440625,27550,27950,27950,27550,36663
|
||||
20250401,095500,19359839825,27900,28300,28300,27850,62911
|
||||
20250401,095400,17599315325,28250,28000,28450,27950,112017
|
||||
20250401,095300,14446925500,28000,28000,28000,28000,0
|
||||
20250401,095200,14446925500,28000,28000,28000,28000,0
|
||||
20250401,095100,14446925500,28000,27700,28000,27700,65499
|
||||
20250401,095000,12619266875,27750,27500,27800,27500,70427
|
||||
20250401,094900,10667755225,27500,27150,27800,27000,95259
|
||||
20250401,094800,8047501975,27100,26750,27150,26700,33876
|
||||
20250401,094700,7134186100,26750,26600,26850,26550,21114
|
||||
20250401,094600,6569237250,26600,26500,26700,26450,10185
|
||||
20250401,094500,6298409100,26500,26450,26500,26400,6056
|
||||
20250401,094400,6138092950,26450,26450,26500,26350,6006
|
||||
20250401,094300,5979291050,26450,26300,26550,26300,26970
|
||||
20250401,094200,5266204400,26300,26150,26300,26150,2196
|
||||
20250401,094100,5208644500,26150,26100,26200,26100,745
|
||||
20250401,094000,5189170500,26100,26100,26150,26050,1166
|
||||
20250401,093900,5158741025,26100,26150,26150,26050,921
|
||||
20250401,093800,5134689775,26150,26150,26150,26050,1051
|
||||
20250401,093700,5107243025,26150,26050,26150,26050,255
|
||||
20250401,093600,5100581625,26150,26050,26150,25950,6514
|
||||
20250401,093500,4931098875,26000,25950,26050,25950,1584
|
||||
20250401,093400,4889904650,25975,26000,26100,25950,6003
|
||||
20250401,093300,4733920575,26050,26100,26150,26000,2210
|
||||
20250401,093200,4676336175,26150,26350,26350,26100,4849
|
||||
20250401,093100,4549196975,26350,26400,26400,26300,3338
|
||||
20250401,093000,4461250525,26400,26200,26400,26150,6835
|
||||
20250401,092900,4281394000,26200,26150,26250,26150,2298
|
||||
20250401,092800,4221165750,26200,26350,26400,26100,4996
|
||||
20250401,092700,4089972050,26350,26225,26350,26225,9601
|
||||
20250401,092600,3837608025,26225,26000,26300,25950,13967
|
||||
20250401,092500,3471758925,26000,26100,26100,26000,1215
|
||||
20250401,092400,3440111825,26100,26050,26100,26000,3060
|
||||
20250401,092300,3360446225,26100,26100,26100,26000,1632
|
||||
20250401,092200,3317868925,26100,25950,26100,25850,8148
|
||||
20250401,092100,3106090325,26000,26100,26100,25950,5842
|
||||
20250401,092000,2954045800,26150,26000,26150,25950,5048
|
||||
20250401,091900,2822469900,26000,25900,26000,25900,915
|
||||
20250401,091800,2798700300,25900,25950,26000,25900,652
|
||||
20250401,091700,2781779925,25950,26000,26000,25950,1546
|
||||
20250401,091600,2741637125,26000,26000,26050,25950,1546
|
||||
20250401,091500,2701446975,26000,25850,26000,25850,1254
|
||||
20250401,091400,2668950075,25850,25950,25950,25800,3134
|
||||
20250401,091300,2587917775,25900,26100,26100,25900,4630
|
||||
20250401,091200,2467538775,26100,26100,26250,26050,4272
|
||||
20250401,091100,2355902650,26200,26100,26200,25950,8589
|
||||
20250401,091000,2131843675,26100,25950,26150,25900,12460
|
||||
20250401,090900,1807378650,25950,25950,25950,25850,4052
|
||||
20250401,090800,1702391800,25900,25650,25900,25650,11889
|
||||
20250401,090700,1395382000,25650,25650,25650,25600,2258
|
||||
20250401,090600,1337506200,25650,25600,25650,25550,4286
|
||||
20250401,090500,1227711050,25600,25600,25800,25600,11034
|
||||
20250401,090400,944300200,25500,25450,25600,25400,6822
|
||||
20250401,090300,770375450,25450,25450,25500,25450,2323
|
||||
20250401,090200,711218200,25450,25550,25600,25450,4862
|
||||
20250401,090100,587173350,25550,25650,25700,25500,6471
|
||||
20250401,090000,421388650,25650,25500,25650,25400,16198
|
||||
|
Reference in New Issue
Block a user