Update 2025-04-01 4020 candle_min
This commit is contained in:
788
489500/min/candle-20250401.csv
Normal file
788
489500/min/candle-20250401.csv
Normal file
@@ -0,0 +1,788 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,220600,7604429400,27400,27400,27400,27400,3602
|
||||
20250401,220500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,220400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,220300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,220200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,220100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,220000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,215900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,215800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,215700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,215600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,215500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,215400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,215300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,215200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,215100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,215000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,214900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,214800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,214700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,214600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,214500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,214400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,214300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,214200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,214100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,214000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,213900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,213800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,213700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,213600,7604429400,27400,27400,27400,27400,3602
|
||||
20250401,213500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,213400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,213300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,213200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,213100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,213000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,212900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,212800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,212700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,212600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,212500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,212400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,212300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,212200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,212100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,212000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,211900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,211800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,211700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,211600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,211500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,211400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,211300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,211200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,211100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,211000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,210900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,210800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,210700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,210600,7604429400,27400,27400,27400,27400,3602
|
||||
20250401,210500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,210400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,210300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,210200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,210100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,210000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,205900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,205800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,205700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,205600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,205500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,205400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,205300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,205200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,205100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,205000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,204900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,204800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,204700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,204600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,204500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,204400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,204300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,204200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,204100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,204000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,203900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,203800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,203700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,203600,7604429400,27400,27400,27400,27400,3602
|
||||
20250401,203500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,203400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,203300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,203200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,203100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,203000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,202900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,202800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,202700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,202600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,202500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,202400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,202300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,202200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,202100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,202000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,201900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,201800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,201700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,201600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,201500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,201400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,201300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,201200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,201100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,201000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,200900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,200800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,200700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,200600,7604429400,27400,27400,27400,27400,3602
|
||||
20250401,200500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,200400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,200300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,200200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,200100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,200000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,195900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,195800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,195700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,195600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,195500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,195400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,195300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,195200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,195100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,195000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,194900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,194800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,194700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,194600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,194500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,194400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,194300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,194200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,194100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,194000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,193900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,193800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,193700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,193600,7604429400,27400,27400,27400,27400,3602
|
||||
20250401,193500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,193400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,193300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,193200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,193100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,193000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,192900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,192800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,192700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,192600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,192500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,192400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,192300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,192200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,192100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,192000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,191900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,191800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,191700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,191600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,191500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,191400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,191300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,191200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,191100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,191000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,190900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,190800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,190700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,190600,7604429400,27400,27400,27400,27400,3602
|
||||
20250401,190500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,190400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,190300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,190200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,190100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,190000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,185900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,185800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,185700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,185600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,185500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,185400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,185300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,185200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,185100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,185000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,184900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,184800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,184700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,184600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,184500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,184400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,184300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,184200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,184100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,184000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,183900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,183800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,183700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,183600,7604429400,27400,27400,27400,27400,3602
|
||||
20250401,183500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,183400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,183300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,183200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,183100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,183000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,182900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,182800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,182700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,182600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,182500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,182400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,182300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,182200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,182100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,182000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,181900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,181800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,181700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,181600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,181500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,181400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,181300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,181200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,181100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,181000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,180900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,180800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,180700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,180600,7604429400,27400,27400,27400,27400,3602
|
||||
20250401,180500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,180400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,180300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,180200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,180100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,180000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,175900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,175800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,175700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,175600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,175500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,175400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,175300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,175200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,175100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,175000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,174900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,174800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,174700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,174600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,174500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,174400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,174300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,174200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,174100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,174000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,173900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,173800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,173700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,173600,7604429400,27400,27400,27400,27400,3602
|
||||
20250401,173500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,173400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,173300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,173200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,173100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,173000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,172900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,172800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,172700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,172600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,172500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,172400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,172300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,172200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,172100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,172000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,171900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,171800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,171700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,171600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,171500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,171400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,171300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,171200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,171100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,171000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,170900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,170800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,170700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,170600,7604429400,27400,27400,27400,27400,3602
|
||||
20250401,170500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,170400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,170300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,170200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,170100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,170000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,165900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,165800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,165700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,165600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,165500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,165400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,165300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,165200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,165100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,165000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,164900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,164800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,164700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,164600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,164500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,164400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,164300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,164200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,164100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,164000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,163900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,163800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,163700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,163600,7604429400,27400,27400,27400,27400,3602
|
||||
20250401,163500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,163400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,163300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,163200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,163100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,163000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,162900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,162800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,162700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,162600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,162500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,162400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,162300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,162200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,162100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,162000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,161900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,161800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,161700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,161600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,161500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,161400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,161300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,161200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,161100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,161000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,160900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,160800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,160700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,160600,7604429400,27400,27400,27400,27400,3602
|
||||
20250401,160500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,160400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,160300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,160200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,160100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,160000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,155900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,155800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,155700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,155600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,155500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,155400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,155300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,155200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,155100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,155000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,154900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,154800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,154700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,154600,7604429400,27400,27400,27400,27400,0
|
||||
20250401,154500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,154400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,154300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,154200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,154100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,154000,7604429400,27400,27400,27400,27400,0
|
||||
20250401,153900,7604429400,27400,27400,27400,27400,0
|
||||
20250401,153800,7604429400,27400,27400,27400,27400,0
|
||||
20250401,153700,7604429400,27400,27400,27400,27400,0
|
||||
20250401,153600,7604429400,27400,27400,27400,27400,3602
|
||||
20250401,153500,7604429400,27400,27400,27400,27400,0
|
||||
20250401,153400,7604429400,27400,27400,27400,27400,0
|
||||
20250401,153300,7604429400,27400,27400,27400,27400,0
|
||||
20250401,153200,7604429400,27400,27400,27400,27400,0
|
||||
20250401,153100,7604429400,27400,27400,27400,27400,0
|
||||
20250401,153000,7604429400,27400,27400,27400,27400,3602
|
||||
20250401,152900,7505734600,27400,27400,27400,27400,0
|
||||
20250401,152800,7505734600,27400,27400,27400,27400,0
|
||||
20250401,152700,7505734600,27400,27400,27400,27400,0
|
||||
20250401,152600,7505734600,27400,27400,27400,27400,0
|
||||
20250401,152500,7505734600,27400,27400,27400,27400,0
|
||||
20250401,152400,7505734600,27400,27400,27400,27400,0
|
||||
20250401,152300,7505734600,27400,27400,27400,27400,0
|
||||
20250401,152200,7505734600,27400,27400,27400,27400,0
|
||||
20250401,152100,7505734600,27400,27400,27400,27400,0
|
||||
20250401,152000,7505734600,27400,27400,27400,27400,0
|
||||
20250401,151900,7505734600,27400,27200,27400,27150,2389
|
||||
20250401,151800,7440600800,27150,27250,27250,27150,320
|
||||
20250401,151700,7431897300,27300,27250,27300,27200,197
|
||||
20250401,151600,7426529200,27300,27250,27300,27250,89
|
||||
20250401,151500,7424101300,27250,27200,27250,27200,299
|
||||
20250401,151400,7415955250,27250,27250,27250,27200,307
|
||||
20250401,151300,7407590000,27250,27250,27250,27200,54
|
||||
20250401,151200,7406119250,27250,27250,27250,27200,590
|
||||
20250401,151100,7390064750,27250,27250,27250,27250,242
|
||||
20250401,151000,7383470250,27300,27250,27300,27250,119
|
||||
20250401,150900,7380226400,27300,27150,27300,27150,1100
|
||||
20250401,150800,7350308600,27150,27200,27200,27150,350
|
||||
20250401,150700,7340789100,27200,27250,27250,27200,352
|
||||
20250401,150600,7331204400,27300,27200,27300,27200,187
|
||||
20250401,150500,7326105100,27300,27200,27300,27200,735
|
||||
20250401,150400,7306103500,27200,27150,27200,27100,822
|
||||
20250401,150300,7283802450,27150,27150,27200,27100,436
|
||||
20250401,150200,7271973950,27100,27150,27200,27100,223
|
||||
20250401,150100,7265918400,27200,27200,27200,27150,598
|
||||
20250401,150000,7249670600,27200,27250,27250,27150,771
|
||||
20250401,145900,7228704850,27250,27300,27300,27250,208
|
||||
20250401,145800,7223032950,27300,27300,27300,27300,166
|
||||
20250401,145700,7218501150,27350,27350,27350,27300,466
|
||||
20250401,145600,7205772300,27350,27350,27350,27300,267
|
||||
20250401,145500,7198474900,27350,27300,27350,27300,357
|
||||
20250401,145400,7188726000,27350,27350,27350,27350,138
|
||||
20250401,145300,7184951700,27350,27300,27350,27300,123
|
||||
20250401,145200,7181592800,27400,27400,27400,27300,225
|
||||
20250401,145100,7175444750,27400,27400,27400,27300,311
|
||||
20250401,145000,7166940650,27350,27300,27350,27300,194
|
||||
20250401,144900,7161642200,27300,27300,27300,27300,71
|
||||
20250401,144800,7159703900,27300,27350,27350,27300,226
|
||||
20250401,144700,7153534050,27350,27350,27350,27300,119
|
||||
20250401,144600,7150279450,27350,27250,27350,27250,667
|
||||
20250401,144500,7132085300,27300,27350,27350,27300,59
|
||||
20250401,144400,7130473900,27400,27300,27400,27300,232
|
||||
20250401,144300,7124134400,27250,27200,27250,27150,1107
|
||||
20250401,144200,7094026450,27200,27150,27200,27150,466
|
||||
20250401,144100,7081355000,27150,27350,27350,27150,1496
|
||||
20250401,144000,7040621250,27300,27400,27400,27300,379
|
||||
20250401,143900,7030265200,27350,27400,27400,27350,665
|
||||
20250401,143800,7012074350,27400,27400,27400,27400,151
|
||||
20250401,143700,7007936950,27400,27450,27450,27400,216
|
||||
20250401,143600,7002011500,27450,27400,27450,27400,260
|
||||
20250401,143500,6994876700,27450,27500,27550,27400,971
|
||||
20250401,143400,6968184750,27550,27600,27600,27500,1662
|
||||
20250401,143300,6922424350,27600,27550,27600,27550,2189
|
||||
20250401,143200,6862086050,27550,27550,27550,27525,350
|
||||
20250401,143100,6852443675,27550,27450,27550,27450,2931
|
||||
20250401,143000,6771854975,27400,27450,27450,27400,172
|
||||
20250401,142900,6767137800,27400,27400,27400,27375,781
|
||||
20250401,142800,6745739775,27350,27300,27400,27300,180
|
||||
20250401,142700,6740813375,27350,27350,27400,27350,899
|
||||
20250401,142600,6716224925,27400,27350,27400,27350,448
|
||||
20250401,142500,6703968775,27300,27300,27300,27300,169
|
||||
20250401,142400,6699355075,27300,27250,27300,27250,677
|
||||
20250401,142300,6680906575,27200,27200,27250,27200,320
|
||||
20250401,142200,6672199775,27250,27200,27300,27200,164
|
||||
20250401,142100,6667731375,27300,27250,27300,27200,609
|
||||
20250401,142000,6651154275,27200,27250,27300,27200,126
|
||||
20250401,141900,6647720225,27250,27250,27250,27250,0
|
||||
20250401,141800,6647720225,27250,27300,27300,27250,595
|
||||
20250401,141700,6631501975,27350,27350,27350,27350,0
|
||||
20250401,141600,6631501975,27350,27300,27350,27300,150
|
||||
20250401,141500,6627403475,27300,27250,27300,27250,428
|
||||
20250401,141400,6615720725,27250,27250,27300,27250,277
|
||||
20250401,141300,6608171725,27300,27325,27350,27250,287
|
||||
20250401,141200,6600342350,27325,27350,27400,27300,476
|
||||
20250401,141100,6587336375,27350,27400,27400,27350,158
|
||||
20250401,141000,6583008175,27400,27400,27400,27400,78
|
||||
20250401,140900,6580870975,27400,27350,27400,27350,1054
|
||||
20250401,140800,6551992325,27400,27400,27400,27400,116
|
||||
20250401,140700,6548813925,27400,27400,27400,27400,56
|
||||
20250401,140600,6547279525,27400,27400,27400,27350,141
|
||||
20250401,140500,6543419125,27350,27400,27400,27350,174
|
||||
20250401,140400,6538657425,27400,27400,27400,27350,61
|
||||
20250401,140300,6536986075,27400,27350,27400,27350,669
|
||||
20250401,140200,6518685775,27350,27300,27350,27300,447
|
||||
20250401,140100,6506465325,27350,27350,27350,27300,140
|
||||
20250401,140000,6502638075,27350,27350,27350,27350,59
|
||||
20250401,135900,6501024425,27350,27450,27450,27300,888
|
||||
20250401,135800,6476747425,27450,27450,27450,27400,80
|
||||
20250401,135700,6474552725,27450,27450,27450,27400,147
|
||||
20250401,135600,6470519075,27400,27450,27450,27400,69
|
||||
20250401,135500,6468625175,27450,27450,27450,27450,141
|
||||
20250401,135400,6464754725,27500,27500,27500,27350,524
|
||||
20250401,135300,6450376275,27450,27500,27500,27450,100
|
||||
20250401,135200,6447630125,27500,27450,27500,27450,267
|
||||
20250401,135100,6440296875,27450,27450,27500,27400,514
|
||||
20250401,135000,6426182525,27450,27450,27450,27450,106
|
||||
20250401,134900,6423272825,27500,27450,27500,27400,204
|
||||
20250401,134800,6417679225,27400,27450,27450,27400,57
|
||||
20250401,134700,6416116325,27450,27450,27500,27450,420
|
||||
20250401,134600,6404582725,27500,27500,27500,27450,253
|
||||
20250401,134500,6397637375,27550,27500,27550,27450,453
|
||||
20250401,134400,6385178875,27550,27450,27550,27350,1342
|
||||
20250401,134300,6348272025,27450,27500,27550,27450,1009
|
||||
20250401,134200,6320528325,27450,27450,27500,27400,658
|
||||
20250401,134100,6302461975,27450,27450,27450,27400,158
|
||||
20250401,134000,6298127925,27450,27550,27550,27450,517
|
||||
20250401,133900,6283925825,27550,27450,27550,27450,1179
|
||||
20250401,133800,6251511325,27450,27400,27450,27400,368
|
||||
20250401,133700,6241416975,27400,27400,27400,27400,242
|
||||
20250401,133600,6234786175,27400,27400,27400,27400,686
|
||||
20250401,133500,6215989775,27400,27300,27400,27300,724
|
||||
20250401,133400,6196188075,27350,27300,27350,27300,329
|
||||
20250401,133300,6187202175,27300,27250,27300,27200,610
|
||||
20250401,133200,6170593375,27250,27100,27250,27100,317
|
||||
20250401,133100,6161988375,27150,27150,27200,27150,127
|
||||
20250401,133000,6158538275,27150,27150,27150,27150,5
|
||||
20250401,132900,6158402525,27150,27150,27200,27150,117
|
||||
20250401,132800,6155220875,27150,27150,27150,27150,25
|
||||
20250401,132700,6154542125,27150,27150,27150,27150,85
|
||||
20250401,132600,6152234375,27150,27150,27150,27100,131
|
||||
20250401,132500,6148678725,27100,27150,27150,27100,137
|
||||
20250401,132400,6144962275,27200,27150,27200,27150,94
|
||||
20250401,132300,6142407325,27150,27200,27200,27150,99
|
||||
20250401,132200,6139714775,27150,27050,27150,27050,17
|
||||
20250401,132100,6139253925,27050,27200,27200,27050,215
|
||||
20250401,132000,6133415975,27200,27200,27200,27200,5
|
||||
20250401,131900,6133279975,27200,27200,27200,27150,249
|
||||
20250401,131800,6126507225,27200,27200,27250,27200,147
|
||||
20250401,131700,6122505275,27200,27200,27200,27200,8
|
||||
20250401,131600,6122287675,27200,27150,27200,27150,480
|
||||
20250401,131500,6109252025,27150,27100,27150,27100,55
|
||||
20250401,131400,6107758825,27100,27100,27100,27100,114
|
||||
20250401,131300,6104669425,27100,27150,27150,27100,66
|
||||
20250401,131200,6102878025,27000,27050,27100,27000,228
|
||||
20250401,131100,6096713875,27050,27150,27150,27050,106
|
||||
20250401,131000,6093840975,27050,27050,27050,27050,316
|
||||
20250401,130900,6085293175,27100,27050,27100,27050,557
|
||||
20250401,130800,6070223475,27050,26950,27050,26950,293
|
||||
20250401,130700,6062320975,26900,26950,26950,26900,128
|
||||
20250401,130600,6058871975,27000,27000,27000,27000,30
|
||||
20250401,130500,6058061975,27000,26950,27000,26950,77
|
||||
20250401,130400,6055986525,26950,27000,27050,26950,395
|
||||
20250401,130300,6045328425,27000,27000,27000,27000,240
|
||||
20250401,130200,6038848425,27000,27000,27000,26950,519
|
||||
20250401,130100,6024835475,26950,27000,27000,26950,277
|
||||
20250401,130000,6017356725,27000,26950,27000,26950,446
|
||||
20250401,125900,6005329575,26950,27000,27000,26950,538
|
||||
20250401,125800,5990820075,27050,27000,27050,27000,91
|
||||
20250401,125700,5988362325,27050,27000,27050,27000,106
|
||||
20250401,125600,5985495225,27050,27000,27050,26950,1421
|
||||
20250401,125500,5947087475,26900,27250,27250,26900,3381
|
||||
20250401,125400,5855689725,27250,27250,27300,27250,668
|
||||
20250401,125300,5837483475,27250,27250,27300,27250,261
|
||||
20250401,125200,5830370875,27300,27250,27300,27250,276
|
||||
20250401,125100,5822848375,27250,27350,27350,27250,276
|
||||
20250401,125000,5815327225,27350,27300,27350,27300,220
|
||||
20250401,124900,5809317975,27350,27300,27350,27300,523
|
||||
20250401,124800,5795039975,27300,27350,27350,27300,26
|
||||
20250401,124700,5794329475,27350,27350,27350,27350,77
|
||||
20250401,124600,5792223525,27300,27400,27400,27300,375
|
||||
20250401,124500,5781963525,27400,27450,27450,27400,25
|
||||
20250401,124400,5781278475,27450,27500,27500,27400,338
|
||||
20250401,124300,5772011775,27450,27450,27450,27450,141
|
||||
20250401,124200,5768141325,27500,27500,27500,27500,309
|
||||
20250401,124100,5759643825,27500,27500,27500,27500,410
|
||||
20250401,124000,5748368825,27500,27400,27500,27400,414
|
||||
20250401,123900,5737003825,27400,27400,27400,27400,21
|
||||
20250401,123800,5736428425,27400,27400,27400,27400,0
|
||||
20250401,123700,5736428425,27400,27400,27400,27400,598
|
||||
20250401,123600,5720043225,27400,27350,27400,27350,344
|
||||
20250401,123500,5710617925,27400,27400,27400,27375,20
|
||||
20250401,123400,5710070175,27400,27400,27400,27400,11
|
||||
20250401,123300,5709768775,27400,27350,27400,27350,16
|
||||
20250401,123200,5709330475,27400,27350,27400,27350,201
|
||||
20250401,123100,5703829075,27350,27350,27350,27350,133
|
||||
20250401,123000,5700191525,27350,27300,27350,27300,291
|
||||
20250401,122900,5692235125,27300,27350,27350,27300,86
|
||||
20250401,122800,5689884125,27350,27350,27350,27350,6
|
||||
20250401,122700,5689720025,27350,27300,27350,27300,86
|
||||
20250401,122600,5687371425,27300,27350,27350,27300,155
|
||||
20250401,122500,5683139825,27350,27300,27350,27300,65
|
||||
20250401,122400,5681362125,27300,27300,27300,27300,320
|
||||
20250401,122300,5672626125,27300,27350,27400,27300,404
|
||||
20250401,122200,5661575975,27350,27350,27350,27350,98
|
||||
20250401,122100,5658895675,27350,27350,27350,27350,112
|
||||
20250401,122000,5655832475,27350,27350,27350,27350,131
|
||||
20250401,121900,5652249625,27350,27350,27400,27350,83
|
||||
20250401,121800,5649978775,27350,27400,27400,27350,52
|
||||
20250401,121700,5648554025,27400,27300,27400,27300,67
|
||||
20250401,121600,5646723625,27350,27400,27400,27350,467
|
||||
20250401,121500,5633945825,27400,27400,27450,27400,1003
|
||||
20250401,121400,5606460525,27400,27450,27450,27400,527
|
||||
20250401,121300,5592019025,27450,27500,27500,27450,491
|
||||
20250401,121200,5578534925,27500,27500,27500,27450,132
|
||||
20250401,121100,5574905475,27500,27500,27500,27500,78
|
||||
20250401,121000,5572760475,27500,27500,27500,27450,215
|
||||
20250401,120900,5566857975,27500,27500,27500,27450,257
|
||||
20250401,120800,5559801775,27450,27450,27500,27450,69
|
||||
20250401,120700,5557906050,27450,27500,27550,27450,146
|
||||
20250401,120600,5553890700,27500,27500,27500,27500,497
|
||||
20250401,120500,5540223200,27500,27500,27500,27500,298
|
||||
20250401,120400,5532028200,27450,27400,27450,27350,242
|
||||
20250401,120300,5525398000,27400,27450,27450,27400,1021
|
||||
20250401,120200,5497421700,27450,27450,27500,27400,353
|
||||
20250401,120100,5487731750,27500,27450,27550,27450,1657
|
||||
20250401,120000,5442149150,27450,27350,27500,27350,4084
|
||||
20250401,115900,5330009900,27300,27300,27300,27250,564
|
||||
20250401,115800,5314612750,27300,27300,27300,27300,50
|
||||
20250401,115700,5313247750,27300,27250,27300,27250,67
|
||||
20250401,115600,5311418900,27300,27300,27300,27250,450
|
||||
20250401,115500,5299134400,27300,27300,27300,27300,6
|
||||
20250401,115400,5298970600,27300,27300,27300,27300,391
|
||||
20250401,115300,5288296300,27300,27300,27300,27300,92
|
||||
20250401,115200,5285784700,27300,27275,27300,27250,92
|
||||
20250401,115100,5283275425,27250,27250,27250,27250,435
|
||||
20250401,115000,5271421675,27250,27200,27250,27200,1018
|
||||
20250401,114900,5243727875,27200,27250,27250,27200,282
|
||||
20250401,114800,5236056075,27250,27250,27300,27250,51
|
||||
20250401,114700,5234665625,27250,27300,27300,27250,375
|
||||
20250401,114600,5224438175,27250,27250,27250,27250,644
|
||||
20250401,114500,5206889175,27250,27250,27250,27250,28
|
||||
20250401,114400,5206126175,27250,27250,27250,27250,135
|
||||
20250401,114300,5202447425,27250,27200,27250,27200,520
|
||||
20250401,114200,5188277475,27200,27150,27250,27100,1213
|
||||
20250401,114100,5155289925,27150,27200,27200,27100,338
|
||||
20250401,114000,5146102925,27200,27200,27200,27200,87
|
||||
20250401,113900,5143736525,27150,27200,27200,27150,50
|
||||
20250401,113800,5142377575,27200,27200,27250,27150,1471
|
||||
20250401,113700,5102391975,27250,27250,27250,27250,64
|
||||
20250401,113600,5100647975,27250,27250,27250,27225,133
|
||||
20250401,113500,5097023800,27200,27250,27250,27200,92
|
||||
20250401,113400,5094518600,27250,27250,27250,27200,314
|
||||
20250401,113300,5085973450,27250,27250,27250,27200,341
|
||||
20250401,113200,5076681250,27200,27250,27250,27200,135
|
||||
20250401,113100,5073007700,27250,27200,27250,27200,931
|
||||
20250401,113000,5047645100,27250,27350,27350,27200,1431
|
||||
20250401,112900,5008600950,27350,27350,27400,27350,239
|
||||
20250401,112800,5002060550,27350,27350,27400,27300,2201
|
||||
20250401,112700,4941850300,27350,27250,27350,27250,357
|
||||
20250401,112600,4932104050,27300,27300,27350,27250,1376
|
||||
20250401,112500,4894545000,27300,27250,27300,27200,356
|
||||
20250401,112400,4884840050,27250,27250,27300,27250,134
|
||||
20250401,112300,4881187400,27200,27200,27200,27150,205
|
||||
20250401,112200,4875613250,27200,27200,27200,27200,73
|
||||
20250401,112100,4873627650,27200,27100,27200,27050,1290
|
||||
20250401,112000,4838649600,27100,27150,27150,27100,399
|
||||
20250401,111900,4827836100,27150,27200,27200,27100,658
|
||||
20250401,111800,4809980500,27200,27350,27375,27200,819
|
||||
20250401,111700,4787627150,27400,27250,27400,27250,1139
|
||||
20250401,111600,4756515750,27300,27300,27350,27250,406
|
||||
20250401,111500,4745432000,27250,27150,27300,27150,1287
|
||||
20250401,111400,4710376050,27150,27200,27250,27000,2010
|
||||
20250401,111300,4655723450,27200,26950,27200,26900,1793
|
||||
20250401,111200,4607193150,26900,26950,26950,26850,471
|
||||
20250401,111100,4594510450,26950,26950,26950,26900,1180
|
||||
20250401,111000,4562752300,26900,26900,26900,26900,37
|
||||
20250401,110900,4561757000,26900,26950,27000,26900,440
|
||||
20250401,110800,4549913100,26900,26950,26950,26900,193
|
||||
20250401,110700,4544718000,26950,26950,27050,26950,564
|
||||
20250401,110600,4529481200,27000,27000,27000,26950,199
|
||||
20250401,110500,4524113900,27000,26950,27000,26900,647
|
||||
20250401,110400,4506670550,26900,26900,26950,26900,33
|
||||
20250401,110300,4505781400,26900,26900,26950,26900,306
|
||||
20250401,110200,4497544950,26950,26950,26950,26950,43
|
||||
20250401,110100,4496386100,26950,26900,26950,26900,176
|
||||
20250401,110000,4491646950,26950,26950,26950,26900,544
|
||||
20250401,105900,4477002200,26950,26900,27000,26900,1443
|
||||
20250401,105800,4438113650,26900,26900,26900,26900,730
|
||||
20250401,105700,4418476650,26900,26800,26900,26750,369
|
||||
20250401,105600,4408578300,26750,26750,26750,26750,10
|
||||
20250401,105500,4408310800,26750,26700,26850,26650,1267
|
||||
20250401,105400,4374427500,26650,26700,26750,26650,250
|
||||
20250401,105300,4367751400,26700,26750,26750,26700,268
|
||||
20250401,105200,4360590100,26650,26800,26800,26650,405
|
||||
20250401,105100,4349774300,26750,26800,26800,26750,231
|
||||
20250401,105000,4343584650,26750,26750,26750,26750,103
|
||||
20250401,104900,4340829400,26750,26700,26800,26700,50
|
||||
20250401,104800,4339491250,26700,26650,26700,26650,245
|
||||
20250401,104700,4332953600,26650,26600,26650,26600,772
|
||||
20250401,104600,4312385825,26600,26750,26750,26600,1832
|
||||
20250401,104500,4263596525,26750,26750,26750,26700,319
|
||||
20250401,104400,4255072525,26700,26700,26750,26700,203
|
||||
20250401,104300,4249652175,26700,26800,26800,26650,2327
|
||||
20250401,104200,4187511275,26800,26800,26850,26750,1380
|
||||
20250401,104100,4150561700,26800,26800,26850,26800,315
|
||||
20250401,104000,4142117525,26800,26850,26850,26800,110
|
||||
20250401,103900,4139164675,26900,26900,26900,26900,37
|
||||
20250401,103800,4138169375,26900,26900,26900,26900,148
|
||||
20250401,103700,4134188175,26800,26800,26800,26800,43
|
||||
20250401,103600,4133035775,26800,26800,26800,26800,84
|
||||
20250401,103500,4130784575,26800,26800,26800,26800,66
|
||||
20250401,103400,4129015775,26800,26800,26800,26750,133
|
||||
20250401,103300,4125456375,26800,26800,26800,26800,55
|
||||
20250401,103200,4123982375,26800,26800,26800,26800,61
|
||||
20250401,103100,4122347575,26750,26750,26750,26750,164
|
||||
20250401,103000,4117960575,26800,26800,26800,26800,478
|
||||
20250401,102900,4105150175,26800,26800,26800,26750,369
|
||||
20250401,102800,4095273175,26800,26875,26875,26750,453
|
||||
20250401,102700,4083128000,26900,26850,26900,26850,91
|
||||
20250401,102600,4080683500,26900,26750,26900,26750,220
|
||||
20250401,102500,4074782200,26750,26700,26750,26700,414
|
||||
20250401,102400,4063707900,26700,26750,26750,26700,496
|
||||
20250401,102300,4050450800,26750,26800,26850,26750,354
|
||||
20250401,102200,4040975000,26850,26850,26850,26800,90
|
||||
20250401,102100,4038558850,26800,26850,26850,26800,18
|
||||
20250401,102000,4038075600,26850,26950,26950,26750,605
|
||||
20250401,101900,4021843950,26900,26950,26950,26900,258
|
||||
20250401,101800,4014900750,26950,27000,27000,26950,404
|
||||
20250401,101700,4004011800,27000,26950,27000,26950,254
|
||||
20250401,101600,3997166450,26950,26950,26950,26900,134
|
||||
20250401,101500,3993560150,26950,26950,26950,26900,615
|
||||
20250401,101400,3977003400,26950,26900,26950,26900,169
|
||||
20250401,101300,3972457050,26900,26850,26900,26850,435
|
||||
20250401,101200,3960771900,26850,26750,26850,26750,144
|
||||
20250401,101100,3956910825,26700,26750,26750,26700,382
|
||||
20250401,101000,3946706925,26700,26750,26750,26700,188
|
||||
20250401,100900,3941684825,26750,26650,26750,26600,574
|
||||
20250401,100800,3926388275,26650,26600,26650,26600,1266
|
||||
20250401,100700,3892701675,26600,26700,26700,26600,779
|
||||
20250401,100600,3871953325,26700,26750,26750,26650,177
|
||||
20250401,100500,3867230625,26700,26700,26750,26650,742
|
||||
20250401,100400,3847421525,26700,26750,26750,26650,975
|
||||
20250401,100300,3821407975,26700,26700,26750,26700,1602
|
||||
20250401,100200,3778610775,26700,26800,26850,26700,3352
|
||||
20250401,100100,3688856075,26800,27000,27000,26800,1767
|
||||
20250401,100000,3641394125,27000,26950,27000,26950,263
|
||||
20250401,095900,3634305275,26950,26900,26950,26900,169
|
||||
20250401,095800,3629750825,26900,26950,26950,26900,350
|
||||
20250401,095700,3620332025,26950,26950,26950,26900,610
|
||||
20250401,095600,3603921375,26950,26850,26950,26850,632
|
||||
20250401,095500,3586924825,26850,27000,27000,26800,5088
|
||||
20250401,095400,3450062325,27050,27150,27150,27000,945
|
||||
20250401,095300,3424478625,27100,27100,27150,27100,937
|
||||
20250401,095200,3399064575,27150,27150,27150,27100,427
|
||||
20250401,095100,3387471675,27150,27100,27150,27100,439
|
||||
20250401,095000,3375554725,27100,27200,27200,27100,1137
|
||||
20250401,094900,3344703375,27250,27250,27250,27150,1831
|
||||
20250401,094800,3294926450,27225,27150,27250,27150,651
|
||||
20250401,094700,3277242375,27150,27150,27150,27000,2224
|
||||
20250401,094600,3217021175,27150,27300,27350,27150,3757
|
||||
20250401,094500,3114622025,27300,27300,27650,27250,16439
|
||||
20250401,094400,2663220250,27400,27050,27400,27000,11690
|
||||
20250401,094300,2345265700,27050,27000,27050,27000,1670
|
||||
20250401,094200,2300099400,27000,27000,27000,26900,1173
|
||||
20250401,094100,2268443500,26900,26800,27000,26750,1257
|
||||
20250401,094000,2234650850,26800,26800,26800,26750,921
|
||||
20250401,093900,2209980050,26750,27000,27000,26700,5858
|
||||
20250401,093800,2052728700,27000,27050,27050,26900,2992
|
||||
20250401,093700,1972039050,27050,27100,27100,27000,2312
|
||||
20250401,093600,1909480250,27050,27050,27100,27000,3202
|
||||
20250401,093500,1822807550,27050,27000,27050,26950,1890
|
||||
20250401,093400,1771778400,26950,26900,27000,26850,1236
|
||||
20250401,093300,1738476750,26850,27050,27050,26800,3704
|
||||
20250401,093200,1638727350,27000,26850,27100,26850,4697
|
||||
20250401,093100,1512003050,26900,26900,26950,26850,1498
|
||||
20250401,093000,1471730400,26900,26950,27100,26850,1724
|
||||
20250401,092900,1425305150,26900,26700,26950,26700,909
|
||||
20250401,092800,1400904650,26750,26800,26900,26750,1207
|
||||
20250401,092700,1368552200,26850,26850,26850,26850,264
|
||||
20250401,092600,1361463800,26850,26850,26900,26800,2211
|
||||
20250401,092500,1302185950,26850,27100,27100,26850,409
|
||||
20250401,092400,1291164175,27000,26850,27150,26850,2064
|
||||
20250401,092300,1235303075,26850,26900,26950,26800,889
|
||||
20250401,092200,1211458625,26850,26850,26900,26850,1678
|
||||
20250401,092100,1166364525,26850,26900,26900,26850,494
|
||||
20250401,092000,1153100425,26900,26700,26900,26650,1267
|
||||
20250401,091900,1119154875,26700,26700,26800,26700,670
|
||||
20250401,091800,1101263325,26700,26700,26800,26600,1574
|
||||
20250401,091700,1059279075,26700,26800,26800,26700,2932
|
||||
20250401,091600,980845925,26800,26800,26850,26750,933
|
||||
20250401,091500,955841625,26800,26950,26950,26800,696
|
||||
20250401,091400,937146625,26950,27150,27150,26850,3207
|
||||
20250401,091300,850372975,27200,27150,27200,27100,2335
|
||||
20250401,091200,786985575,27100,27100,27200,27050,2469
|
||||
20250401,091100,719931075,26950,26975,27100,26900,1765
|
||||
20250401,091000,672245000,26950,26950,27000,26850,1582
|
||||
20250401,090900,629611850,26950,26800,27000,26750,1571
|
||||
20250401,090800,587370850,26800,26850,26850,26750,1100
|
||||
20250401,090700,557893300,26800,26900,26900,26800,859
|
||||
20250401,090600,534838550,26850,26800,26950,26800,2015
|
||||
20250401,090500,480709350,26800,26700,26800,26650,2298
|
||||
20250401,090400,419242050,26750,26750,26800,26700,1686
|
||||
20250401,090300,374098500,26750,26750,26800,26650,1278
|
||||
20250401,090200,339946500,26800,26700,27200,26700,4272
|
||||
20250401,090100,224911050,26700,26550,26700,26500,2718
|
||||
20250401,090000,152516900,26550,26650,26700,26550,5068
|
||||
|
Reference in New Issue
Block a user