Update 2025-04-03 2740 candle_min
This commit is contained in:
710
329180/min/candle-20250403.csv
Normal file
710
329180/min/candle-20250403.csv
Normal file
@@ -0,0 +1,710 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,204800,53993295000,295500,295500,295500,295500,9195
|
||||
20250403,204700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,204600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,204500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,204400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,204300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,204200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,204100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,204000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,203900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,203800,53993295000,295500,295500,295500,295500,0
|
||||
20250403,203700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,203600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,203500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,203400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,203300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,203200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,203100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,203000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,202900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,202800,53993295000,295500,295500,295500,295500,0
|
||||
20250403,202700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,202600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,202500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,202400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,202300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,202200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,202100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,202000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,201900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,201800,53993295000,295500,295500,295500,295500,9195
|
||||
20250403,201700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,201600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,201500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,201400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,201300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,201200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,201100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,201000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,200900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,200800,53993295000,295500,295500,295500,295500,0
|
||||
20250403,200700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,200600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,200500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,200400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,200300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,200200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,200100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,200000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,195900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,195800,53993295000,295500,295500,295500,295500,0
|
||||
20250403,195700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,195600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,195500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,195400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,195300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,195200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,195100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,195000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,194900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,194800,53993295000,295500,295500,295500,295500,9195
|
||||
20250403,194700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,194600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,194500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,194400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,194300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,194200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,194100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,194000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,193900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,193800,53993295000,295500,295500,295500,295500,0
|
||||
20250403,193700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,193600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,193500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,193400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,193300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,193200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,193100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,193000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,192900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,192800,53993295000,295500,295500,295500,295500,0
|
||||
20250403,192700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,192600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,192500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,192400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,192300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,192200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,192100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,192000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,191900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,191800,53993295000,295500,295500,295500,295500,9195
|
||||
20250403,191700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,191600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,191500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,191400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,191300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,191200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,191100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,191000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,190900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,190800,53993295000,295500,295500,295500,295500,0
|
||||
20250403,190700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,190600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,190500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,190400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,190300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,190200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,190100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,190000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,185900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,185800,53993295000,295500,295500,295500,295500,0
|
||||
20250403,185700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,185600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,185500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,185400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,185300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,185200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,185100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,185000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,184900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,184800,53993295000,295500,295500,295500,295500,9195
|
||||
20250403,184700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,184600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,184500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,184400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,184300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,184200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,184100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,184000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,183900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,183800,53993295000,295500,295500,295500,295500,0
|
||||
20250403,183700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,183600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,183500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,183400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,183300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,183200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,183100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,183000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,182900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,182800,53993295000,295500,295500,295500,295500,0
|
||||
20250403,182700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,182600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,182500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,182400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,182300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,182200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,182100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,182000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,181900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,181800,53993295000,295500,295500,295500,295500,9195
|
||||
20250403,181700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,181600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,181500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,181400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,181300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,181200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,181100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,181000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,180900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,180800,53993295000,295500,295500,295500,295500,0
|
||||
20250403,180700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,180600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,180500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,180400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,180300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,180200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,180100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,180000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,175900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,175800,53993295000,295500,295500,295500,295500,0
|
||||
20250403,175700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,175600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,175500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,175400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,175300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,175200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,175100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,175000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,174900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,174800,53993295000,295500,295500,295500,295500,9195
|
||||
20250403,174700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,174600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,174500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,174400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,174300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,174200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,174100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,174000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,173900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,173800,53993295000,295500,295500,295500,295500,0
|
||||
20250403,173700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,173600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,173500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,173400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,173300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,173200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,173100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,173000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,172900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,172800,53993295000,295500,295500,295500,295500,0
|
||||
20250403,172700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,172600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,172500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,172400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,172300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,172200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,172100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,172000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,171900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,171800,53993295000,295500,295500,295500,295500,9195
|
||||
20250403,171700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,171600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,171500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,171400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,171300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,171200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,171100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,171000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,170900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,170800,53993295000,295500,295500,295500,295500,0
|
||||
20250403,170700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,170600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,170500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,170400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,170300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,170200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,170100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,170000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,165900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,165800,53993295000,295500,295500,295500,295500,0
|
||||
20250403,165700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,165600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,165500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,165400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,165300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,165200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,165100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,165000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,164900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,164800,53993295000,295500,295500,295500,295500,9195
|
||||
20250403,164700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,164600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,164500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,164400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,164300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,164200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,164100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,164000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,163900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,163800,53993295000,295500,295500,295500,295500,0
|
||||
20250403,163700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,163600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,163500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,163400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,163300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,163200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,163100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,163000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,162900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,162800,53993295000,295500,295500,295500,295500,0
|
||||
20250403,162700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,162600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,162500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,162400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,162300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,162200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,162100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,162000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,161900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,161800,53993295000,295500,295500,295500,295500,9195
|
||||
20250403,161700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,161600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,161500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,161400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,161300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,161200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,161100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,161000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,160900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,160800,53993295000,295500,295500,295500,295500,0
|
||||
20250403,160700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,160600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,160500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,160400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,160300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,160200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,160100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,160000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,155900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,155800,53993295000,295500,295500,295500,295500,0
|
||||
20250403,155700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,155600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,155500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,155400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,155300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,155200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,155100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,155000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,154900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,154800,53993295000,295500,295500,295500,295500,9195
|
||||
20250403,154700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,154600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,154500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,154400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,154300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,154200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,154100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,154000,53993295000,295500,295500,295500,295500,0
|
||||
20250403,153900,53993295000,295500,295500,295500,295500,0
|
||||
20250403,153800,53993295000,295500,295500,295500,295500,0
|
||||
20250403,153700,53993295000,295500,295500,295500,295500,0
|
||||
20250403,153600,53993295000,295500,295500,295500,295500,0
|
||||
20250403,153500,53993295000,295500,295500,295500,295500,0
|
||||
20250403,153400,53993295000,295500,295500,295500,295500,0
|
||||
20250403,153300,53993295000,295500,295500,295500,295500,0
|
||||
20250403,153200,53993295000,295500,295500,295500,295500,0
|
||||
20250403,153100,53993295000,295500,295500,295500,295500,0
|
||||
20250403,153000,53993295000,295500,295500,295500,295500,9195
|
||||
20250403,152900,51276172500,294500,294500,294500,294500,0
|
||||
20250403,152800,51276172500,294500,294500,294500,294500,0
|
||||
20250403,152700,51276172500,294500,294500,294500,294500,0
|
||||
20250403,152600,51276172500,294500,294500,294500,294500,0
|
||||
20250403,152500,51276172500,294500,294500,294500,294500,0
|
||||
20250403,152400,51276172500,294500,294500,294500,294500,0
|
||||
20250403,152300,51276172500,294500,294500,294500,294500,0
|
||||
20250403,152200,51276172500,294500,294500,294500,294500,0
|
||||
20250403,152100,51276172500,294500,294500,294500,294500,0
|
||||
20250403,152000,51276172500,294500,294500,294500,294500,0
|
||||
20250403,151900,51276172500,294500,294500,295000,294500,331
|
||||
20250403,151800,51178573500,295000,294500,295000,294500,112
|
||||
20250403,151700,51145549500,295000,294750,295000,294500,144
|
||||
20250403,151600,51103101250,295000,295000,295000,294500,753
|
||||
20250403,151500,50880984000,295000,295000,295500,294500,771
|
||||
20250403,151400,50653464000,295000,295000,295500,294500,1337
|
||||
20250403,151300,50258944250,295000,294500,295000,294500,891
|
||||
20250403,151200,49996327750,294500,294000,294500,294000,859
|
||||
20250403,151100,49743418000,294000,295000,295000,294000,1133
|
||||
20250403,151000,49409670500,295000,295000,295000,294500,488
|
||||
20250403,150900,49265778250,295000,295000,295000,294500,558
|
||||
20250403,150800,49101174250,295000,295000,295000,294500,601
|
||||
20250403,150700,48923880500,295000,294750,295000,294500,436
|
||||
20250403,150600,48795275250,295000,295000,295000,294500,499
|
||||
20250403,150500,48648107250,295000,294500,295000,294500,385
|
||||
20250403,150400,48534549250,295000,294500,295000,294500,399
|
||||
20250403,150300,48416862250,295000,294500,295000,294000,1893
|
||||
20250403,150200,47859279250,294500,294500,294500,294000,243
|
||||
20250403,150100,47787718750,294000,294500,294500,294000,281
|
||||
20250403,150000,47704982000,294000,294500,294500,294000,367
|
||||
20250403,145900,47596932500,294500,294500,294500,293500,807
|
||||
20250403,145800,47359660500,294000,294500,294500,293500,841
|
||||
20250403,145700,47112332500,294500,294500,294500,294000,273
|
||||
20250403,145600,47031989500,294500,294000,294500,294000,676
|
||||
20250403,145500,46833126000,294000,294250,294500,294000,440
|
||||
20250403,145400,46703668250,294500,294500,294500,294000,213
|
||||
20250403,145300,46640949000,294500,294500,294500,294000,202
|
||||
20250403,145200,46581495500,294500,294000,294500,294000,305
|
||||
20250403,145100,46491690000,294500,294000,294500,294000,169
|
||||
20250403,145000,46441922500,294500,293500,294500,293500,913
|
||||
20250403,144900,46173448000,294000,294000,294500,293500,291
|
||||
20250403,144800,46087876250,294000,294500,294500,294000,848
|
||||
20250403,144700,45838468750,294500,294500,295000,294000,513
|
||||
20250403,144600,45687405500,294500,295000,295000,294500,235
|
||||
20250403,144500,45618132750,295000,295000,295000,294500,576
|
||||
20250403,144400,45448413500,294500,295000,295000,294500,240
|
||||
20250403,144300,45377616500,295000,295000,295000,294500,511
|
||||
20250403,144200,45227050000,294500,295000,295000,294500,1664
|
||||
20250403,144100,44736178000,294500,294500,295000,294500,261
|
||||
20250403,144000,44659243250,294500,295000,295000,294500,805
|
||||
20250403,143900,44422008750,295000,295000,295000,294500,171
|
||||
20250403,143800,44371577500,295000,294500,295000,294500,294
|
||||
20250403,143700,44284852500,294500,295000,295000,294500,239
|
||||
20250403,143600,44214395750,295000,295000,295000,294500,177
|
||||
20250403,143500,44162200500,295000,294500,295000,294500,243
|
||||
20250403,143400,44090578500,294500,294750,295000,294000,2228
|
||||
20250403,143300,43434444250,294500,295000,295000,294500,1464
|
||||
20250403,143200,43002573750,295000,295000,295000,294500,244
|
||||
20250403,143100,42930635250,294500,295000,295000,294500,525
|
||||
20250403,143000,42775943250,294500,295000,295000,294500,159
|
||||
20250403,142900,42729044250,295000,295000,295000,294500,124
|
||||
20250403,142800,42692467250,294500,294500,295000,294500,233
|
||||
20250403,142700,42623749250,295000,295000,295000,294500,149
|
||||
20250403,142600,42579809500,295000,295000,295000,294500,124
|
||||
20250403,142500,42543245500,295000,294500,295000,294500,118
|
||||
20250403,142400,42508443500,295000,295000,295000,294250,1857
|
||||
20250403,142300,41961014250,295000,295000,295000,294500,82
|
||||
20250403,142200,41936832250,295000,295500,295500,294500,859
|
||||
20250403,142100,41683434750,295000,295500,295500,295000,173
|
||||
20250403,142000,41632345250,295500,295000,295500,295000,235
|
||||
20250403,141900,41562917250,295000,295500,295500,295000,1245
|
||||
20250403,141800,41195423750,295500,295000,295500,295000,1788
|
||||
20250403,141700,40667933250,295000,295000,295000,294500,100
|
||||
20250403,141600,40638435750,295000,295000,295000,294500,231
|
||||
20250403,141500,40570299750,294500,295000,295000,294500,121
|
||||
20250403,141400,40534619000,295000,295000,295000,294500,101
|
||||
20250403,141300,40504840000,295000,295000,295000,294500,595
|
||||
20250403,141200,40329575500,294500,294500,295000,294500,166
|
||||
20250403,141100,40280619000,295000,295000,295000,294500,107
|
||||
20250403,141000,40249061500,295000,294500,295000,294500,184
|
||||
20250403,140900,40194823500,294500,294000,294500,293750,2479
|
||||
20250403,140800,39465871500,294000,293500,294000,293500,197
|
||||
20250403,140700,39407971500,294000,294000,294000,293500,120
|
||||
20250403,140600,39372693500,294000,294000,294000,293500,145
|
||||
20250403,140500,39330083250,294000,293500,294000,293500,119
|
||||
20250403,140400,39295113500,294000,294000,294000,293500,288
|
||||
20250403,140300,39210493000,293500,294000,294000,293500,171
|
||||
20250403,140200,39160233750,293500,294000,294000,293500,111
|
||||
20250403,140100,39127613250,294000,294000,294000,293500,211
|
||||
20250403,140000,39065583750,294000,294000,294000,293500,201
|
||||
20250403,135900,39006532000,293500,293500,294000,293500,143
|
||||
20250403,135800,38964508250,293500,294000,294000,293500,838
|
||||
20250403,135700,38718488750,294000,294000,294000,293500,190
|
||||
20250403,135600,38662633000,294000,294000,294500,293500,794
|
||||
20250403,135500,38429463750,294500,294500,294500,294000,999
|
||||
20250403,135400,38135716250,294500,294500,294500,294000,172
|
||||
20250403,135300,38085064000,294500,294500,294500,294000,134
|
||||
20250403,135200,38045604750,294500,293750,294500,293750,586
|
||||
20250403,135100,37873283000,294000,294000,294000,293750,179
|
||||
20250403,135000,37820657500,294000,294000,294000,293750,1195
|
||||
20250403,134900,37469327750,294000,294500,294500,293500,2578
|
||||
20250403,134800,36711291500,294500,294500,294500,294500,62
|
||||
20250403,134700,36693032500,294500,294500,294500,294000,114
|
||||
20250403,134600,36659461250,294500,294250,294500,294000,109
|
||||
20250403,134500,36627363000,294500,294500,294500,294000,290
|
||||
20250403,134400,36541959500,294500,295000,295000,294000,443
|
||||
20250403,134300,36411453750,294500,295000,295000,294500,127
|
||||
20250403,134200,36373999750,294500,295000,295000,294500,234
|
||||
20250403,134100,36305032000,295000,294750,295000,294500,135
|
||||
20250403,134000,36265208750,295000,295000,295000,294500,112
|
||||
20250403,133900,36232169250,295000,295000,295000,294500,468
|
||||
20250403,133800,36094282000,295000,294500,295000,294000,1482
|
||||
20250403,133700,35657823250,294500,294500,294500,294000,193
|
||||
20250403,133600,35600985500,294500,294500,294500,294000,106
|
||||
20250403,133500,35569769750,294500,294500,294500,294250,98
|
||||
20250403,133400,35540909250,294500,294500,294500,294000,296
|
||||
20250403,133300,35453740750,294500,294000,294500,294000,188
|
||||
20250403,133200,35398383500,294500,294500,294500,294000,76
|
||||
20250403,133100,35376002000,294500,294500,294500,294000,102
|
||||
20250403,133000,35345973250,294500,294500,294500,294000,220
|
||||
20250403,132900,35281225000,294500,294500,294500,294000,122
|
||||
20250403,132800,35245297000,294500,294000,294500,293500,278
|
||||
20250403,132700,35163520250,294000,294500,294500,294000,686
|
||||
20250403,132600,34961792000,294500,294500,294500,294000,119
|
||||
20250403,132500,34926756000,294500,294500,294500,294000,145
|
||||
20250403,132400,34884055500,294500,294000,294500,294000,1118
|
||||
20250403,132300,34555309500,294000,294000,294000,294000,829
|
||||
20250403,132200,34311583500,294000,294000,294000,293500,118
|
||||
20250403,132100,34276908500,294000,293500,294000,293500,197
|
||||
20250403,132000,34219006250,294000,293500,294000,293500,146
|
||||
20250403,131900,34176123750,294000,294000,294000,293500,275
|
||||
20250403,131800,34095343000,294000,293500,294000,293500,77
|
||||
20250403,131700,34072714250,294000,294000,294000,293500,150
|
||||
20250403,131600,34028615750,294000,294000,294000,293500,709
|
||||
20250403,131500,33820485750,294000,294000,294000,293500,114
|
||||
20250403,131400,33786976750,294000,294000,294000,293500,92
|
||||
20250403,131300,33759931250,294000,294000,294000,293500,343
|
||||
20250403,131200,33659194250,294000,293500,294000,293500,709
|
||||
20250403,131100,33451063750,293500,293500,293500,293500,53
|
||||
20250403,131000,33435508250,293500,293500,293500,293250,49
|
||||
20250403,130900,33421127000,293000,293500,293500,293000,147
|
||||
20250403,130800,33377984000,293500,293500,293500,293500,74
|
||||
20250403,130700,33356265000,293500,293000,293500,293000,66
|
||||
20250403,130600,33336895750,293500,292500,293500,292500,593
|
||||
20250403,130500,33163265750,292500,292500,292500,292000,254
|
||||
20250403,130400,33088990250,292500,293500,293500,292000,839
|
||||
20250403,130300,32843436750,293250,293000,293500,293000,82
|
||||
20250403,130200,32819387500,293000,292500,293000,292500,1324
|
||||
20250403,130100,32432074000,292500,292500,292500,292000,92
|
||||
20250403,130000,32405171000,292250,292500,292500,292000,314
|
||||
20250403,125900,32313435250,292500,293000,293000,292500,659
|
||||
20250403,125800,32120673750,293000,292500,293000,292500,135
|
||||
20250403,125700,32081120750,293000,293000,293000,292500,183
|
||||
20250403,125600,32027504750,293000,293000,293000,292750,84
|
||||
20250403,125500,32002893000,293000,292750,293000,292750,142
|
||||
20250403,125400,31961287500,293000,292500,293000,292500,201
|
||||
20250403,125300,31902395000,293000,293000,293000,292500,1787
|
||||
20250403,125200,31378846000,292500,292500,293000,292500,117
|
||||
20250403,125100,31344571000,293000,292500,293000,292500,84
|
||||
20250403,125000,31319975250,293000,293000,293000,292500,171
|
||||
20250403,124900,31269909750,293000,293000,293000,292500,118
|
||||
20250403,124800,31235339250,293000,293000,293000,292500,114
|
||||
20250403,124700,31201942000,293000,293000,293000,292500,44
|
||||
20250403,124600,31189050500,293000,293000,293000,292500,111
|
||||
20250403,124500,31156531000,293000,293000,293000,292500,150
|
||||
20250403,124400,31112583500,293000,293000,293000,292500,195
|
||||
20250403,124300,31055450500,293000,293000,293000,292500,74
|
||||
20250403,124200,31033769250,292500,292750,293000,292500,64
|
||||
20250403,124100,31015023000,293000,293000,293500,293000,314
|
||||
20250403,124000,30922990000,293500,293500,293500,293000,62
|
||||
20250403,123900,30904795500,293000,293000,293500,293000,70
|
||||
20250403,123800,30884256750,293000,293500,293500,293000,466
|
||||
20250403,123700,30747686750,293500,293500,293500,293000,95
|
||||
20250403,123600,30719808750,293500,293500,293500,293000,70
|
||||
20250403,123500,30699274000,293500,293000,293500,293000,372
|
||||
20250403,123400,30590240500,293500,293500,293500,293000,263
|
||||
20250403,123300,30513142750,293500,293500,293500,293250,148
|
||||
20250403,123200,30469705250,293500,293000,293500,293000,199
|
||||
20250403,123100,30411300750,293500,293500,293500,293500,35
|
||||
20250403,123000,30401028250,293500,293500,293500,293250,73
|
||||
20250403,122900,30379603250,293500,293500,293500,293000,141
|
||||
20250403,122800,30338225750,293500,293000,293500,293000,229
|
||||
20250403,122700,30271113000,293000,293250,293500,293000,92
|
||||
20250403,122600,30244113750,293500,293000,293500,293000,87
|
||||
20250403,122500,30218593250,293500,293500,293500,293000,148
|
||||
20250403,122400,30175158750,293500,293500,293500,293000,53
|
||||
20250403,122300,30159609000,293500,293500,293500,293000,54
|
||||
20250403,122200,30143769000,293500,293500,293500,293000,109
|
||||
20250403,122100,30111783000,293500,293500,293500,293000,141
|
||||
20250403,122000,30070412500,293500,292500,294000,292500,978
|
||||
20250403,121900,29783796250,292500,292500,292500,292000,111
|
||||
20250403,121800,29751329750,292500,293000,293000,292000,2118
|
||||
20250403,121700,29131795750,293000,293000,293000,292500,442
|
||||
20250403,121600,29002466750,293000,293000,293000,292500,57
|
||||
20250403,121500,28985769750,292500,292750,293000,292000,485
|
||||
20250403,121400,28844014750,293000,293000,293000,292500,375
|
||||
20250403,121300,28734290500,293000,293000,293000,292500,200
|
||||
20250403,121200,28675724500,293000,293250,293250,292500,466
|
||||
20250403,121100,28539195500,293500,293000,293500,293000,50
|
||||
20250403,121000,28524521500,293500,293500,293500,293500,92
|
||||
20250403,120900,28497519500,293500,293500,294000,293000,476
|
||||
20250403,120800,28357812500,294000,294000,294000,293500,500
|
||||
20250403,120700,28211013750,294000,294000,294000,293500,31
|
||||
20250403,120600,28201900750,294000,294000,294000,293500,166
|
||||
20250403,120500,28153133250,293500,294000,294000,293500,143
|
||||
20250403,120400,28111102250,294000,294000,294000,293500,79
|
||||
20250403,120300,28087884750,294000,293500,294000,293500,121
|
||||
20250403,120200,28052328250,294000,293500,294000,293500,146
|
||||
20250403,120100,28009408000,294000,294000,294000,293500,176
|
||||
20250403,120000,27957669500,294000,294000,294000,293500,65
|
||||
20250403,115900,27938571500,294000,294000,294000,293500,189
|
||||
20250403,115800,27883075250,294000,294000,294000,293500,107
|
||||
20250403,115700,27851632750,294000,294000,294000,293500,157
|
||||
20250403,115600,27805476750,294000,294000,294000,293500,80
|
||||
20250403,115500,27781962500,294000,293500,294000,293500,66
|
||||
20250403,115400,27762565000,294000,293500,294000,293250,1031
|
||||
20250403,115300,27460004500,294000,294000,294000,293500,125
|
||||
20250403,115200,27423271000,293500,294000,294000,293500,383
|
||||
20250403,115100,27310816000,294000,294000,294000,293500,41
|
||||
20250403,115000,27298763000,293500,294000,294000,293500,56
|
||||
20250403,114900,27282302000,294000,294000,294500,293500,359
|
||||
20250403,114800,27176754250,294000,294000,294500,294000,492
|
||||
20250403,114700,27032088750,294000,293000,294000,293000,1148
|
||||
20250403,114600,26695150750,293500,293750,293750,293500,601
|
||||
20250403,114500,26518728500,293750,294250,294250,293500,218
|
||||
20250403,114400,26454644750,294500,294500,294500,294000,100
|
||||
20250403,114300,26425223250,294500,294000,294500,294000,171
|
||||
20250403,114200,26374922000,294000,294500,294500,294000,122
|
||||
20250403,114100,26339014000,294500,294500,294500,294000,254
|
||||
20250403,114000,26264284500,294500,295000,295000,294000,133
|
||||
20250403,113900,26225134500,294500,294500,295000,294500,199
|
||||
20250403,113800,26166520000,295000,295000,295000,294500,126
|
||||
20250403,113700,26129350500,295000,295000,295000,294500,143
|
||||
20250403,113600,26087182000,295000,294500,295000,294500,432
|
||||
20250403,113500,25959757000,295000,295000,295000,294750,394
|
||||
20250403,113400,25843527500,295000,294500,295000,294500,49
|
||||
20250403,113300,25829074250,295000,295000,295000,294500,202
|
||||
20250403,113200,25769489250,295000,294500,295000,294500,121
|
||||
20250403,113100,25733843000,294500,295000,295000,294500,149
|
||||
20250403,113000,25689927750,295000,295000,295000,294500,1136
|
||||
20250403,112900,25355262750,295000,295000,295000,294500,64
|
||||
20250403,112800,25336384250,295000,295000,295500,294500,762
|
||||
20250403,112700,25111595750,295000,294500,295000,294500,1279
|
||||
20250403,112600,24734293750,294750,295000,295000,294750,136
|
||||
20250403,112500,24694174000,295000,294500,295000,294500,279
|
||||
20250403,112400,24611870500,294500,295000,295000,294500,110
|
||||
20250403,112300,24579427000,294500,294500,295000,294500,165
|
||||
20250403,112200,24530793000,294500,294500,295000,294500,184
|
||||
20250403,112100,24476548750,294500,294500,294500,294000,1099
|
||||
20250403,112000,24152901250,294000,294500,294500,294000,1462
|
||||
20250403,111900,23722544250,294500,294500,294500,294000,42
|
||||
20250403,111800,23710176500,294000,294000,294000,293500,1306
|
||||
20250403,111700,23326217000,294000,294000,294000,293500,518
|
||||
20250403,111600,23173927000,294000,294000,294000,293500,154
|
||||
20250403,111500,23128710000,294000,294000,294000,293500,140
|
||||
20250403,111400,23087569750,294000,293500,294000,293500,430
|
||||
20250403,111300,22961337750,293500,293750,294000,293000,727
|
||||
20250403,111200,22747962250,294000,294000,294000,293500,64
|
||||
20250403,111100,22729152250,294000,294000,294000,293500,173
|
||||
20250403,111000,22678297750,293500,293250,294000,293000,133
|
||||
20250403,110900,22639247000,293500,293000,293500,292000,1489
|
||||
20250403,110800,22202958000,293000,294000,294000,293000,1657
|
||||
20250403,110700,21716875500,294000,294000,294500,293500,1378
|
||||
20250403,110600,21311771750,294000,294000,294000,293750,268
|
||||
20250403,110500,21232980250,293500,293500,294000,293500,1057
|
||||
20250403,110400,20922735750,293500,293500,293500,293000,126
|
||||
20250403,110300,20885790250,293500,292500,293500,292500,798
|
||||
20250403,110200,20651952000,293000,293000,293000,292500,159
|
||||
20250403,110100,20605375500,292500,293500,293500,292500,309
|
||||
20250403,110000,20514851500,293500,293000,293500,293000,113
|
||||
20250403,105900,20481704000,293500,293500,293500,293000,112
|
||||
20250403,105800,20448862000,293500,293000,293500,293000,248
|
||||
20250403,105700,20376096000,293500,293000,293500,293000,304
|
||||
20250403,105600,20286987750,293000,293500,293500,293000,265
|
||||
20250403,105500,20209316250,293500,293500,293500,293000,383
|
||||
20250403,105400,20097074250,293500,293500,293500,293000,220
|
||||
20250403,105300,20032506000,293500,293000,293500,293000,1110
|
||||
20250403,105200,19707182500,293000,293000,293000,292500,96
|
||||
20250403,105100,19679076250,293000,293000,293000,292750,89
|
||||
20250403,105000,19652999750,293000,293000,293000,292500,834
|
||||
20250403,104900,19408656250,293000,292500,293000,292500,240
|
||||
20250403,104800,19338346750,293000,293000,293000,292500,66
|
||||
20250403,104700,19319013750,292750,292500,293000,292000,937
|
||||
20250403,104600,19044946250,292500,292000,292500,292000,229
|
||||
20250403,104500,18978012250,292500,292500,292500,292000,1412
|
||||
20250403,104400,18565673500,292500,291500,292500,291500,700
|
||||
20250403,104300,18361256500,292000,292000,292000,291500,240
|
||||
20250403,104200,18291266000,291500,292000,292000,291500,290
|
||||
20250403,104100,18206592500,292000,292000,292000,291500,122
|
||||
20250403,104000,18170972250,292000,292000,292000,291500,81
|
||||
20250403,103900,18147334250,292000,291500,292000,291500,658
|
||||
20250403,103800,17955506250,291500,291500,291500,291000,267
|
||||
20250403,103700,17877728500,291500,291000,291500,291000,112
|
||||
20250403,103600,17845115500,291500,291250,291500,291000,155
|
||||
20250403,103500,17799975250,291500,291500,291500,291000,53
|
||||
20250403,103400,17784527000,291000,291000,291500,291000,285
|
||||
20250403,103300,17701591000,291000,292000,292000,290500,598
|
||||
20250403,103200,17527467000,292000,292000,292000,291500,114
|
||||
20250403,103100,17494206750,291500,291000,292000,291000,359
|
||||
20250403,103000,17389543250,291500,291000,291500,290750,396
|
||||
20250403,102900,17274233500,291000,291000,291000,291000,187
|
||||
20250403,102800,17219816500,290500,291500,291500,290500,464
|
||||
20250403,102700,17084855500,291500,291500,291500,291000,163
|
||||
20250403,102600,17037381500,291500,291500,291500,291000,251
|
||||
20250403,102500,16964216750,291000,292000,292000,291000,354
|
||||
20250403,102400,16861008750,292000,292000,292000,291500,137
|
||||
20250403,102300,16821028250,292000,292000,292000,291500,349
|
||||
20250403,102200,16719253250,292000,291500,292000,291000,303
|
||||
20250403,102100,16630915250,291500,291500,291500,291500,113
|
||||
20250403,102000,16597975750,291500,292000,292000,290500,778
|
||||
20250403,101900,16371469000,291500,291500,292000,291000,273
|
||||
20250403,101800,16291854500,291500,291500,292000,291000,299
|
||||
20250403,101700,16204616000,292000,292000,292000,291500,198
|
||||
20250403,101600,16146858500,291750,292500,292500,291500,359
|
||||
20250403,101500,16042116000,292500,292000,292500,292000,137
|
||||
20250403,101400,16002080500,292500,291750,292500,291500,693
|
||||
20250403,101300,15799855750,292000,291500,292000,291500,242
|
||||
20250403,101200,15729235750,292000,292000,292000,291500,557
|
||||
20250403,101100,15566782750,292000,292000,292000,291500,302
|
||||
20250403,101000,15478696750,291500,291500,291500,291500,825
|
||||
20250403,100900,15238209250,291500,291000,291500,290500,325
|
||||
20250403,100800,15143613250,290500,291000,291000,290500,463
|
||||
20250403,100700,15008905250,291000,291000,291000,290500,177
|
||||
20250403,100600,14957402750,291000,290500,291500,290000,593
|
||||
20250403,100500,14785037750,290500,292000,292000,290000,795
|
||||
20250403,100400,14553687750,292000,292000,292000,291500,192
|
||||
20250403,100300,14497699250,291500,292000,292000,291500,512
|
||||
20250403,100200,14348407500,291500,292000,292000,291000,419
|
||||
20250403,100100,14226212000,292000,293000,293000,291500,431
|
||||
20250403,100000,14100342000,293000,293000,293000,292500,708
|
||||
20250403,095900,13893199750,293000,293000,293000,292500,144
|
||||
20250403,095800,13851010750,293000,293000,293000,292500,647
|
||||
20250403,095700,13661450750,293000,293500,293500,292500,490
|
||||
20250403,095600,13517923750,293500,292500,293500,292500,640
|
||||
20250403,095500,13330423250,293000,293500,293500,292500,670
|
||||
20250403,095400,13134025250,293000,293000,293500,293000,225
|
||||
20250403,095300,13068032750,293000,293500,293500,293000,360
|
||||
20250403,095200,12962412250,293500,293000,293500,292500,332
|
||||
20250403,095100,12865010250,293000,293500,293500,292500,1519
|
||||
20250403,095000,12419572250,293000,293000,293500,293000,833
|
||||
20250403,094900,12175475250,293000,292500,293500,292000,711
|
||||
20250403,094800,11967407250,292000,292000,292500,291500,481
|
||||
20250403,094700,11826951250,291500,293500,293500,291500,505
|
||||
20250403,094600,11679374250,293000,293000,293500,293000,534
|
||||
20250403,094500,11522840250,293000,292000,293500,292000,1761
|
||||
20250403,094400,11007216000,292000,291500,292500,291500,472
|
||||
20250403,094300,10869425500,291500,291500,292000,291000,502
|
||||
20250403,094200,10723102500,291500,291000,291500,290500,760
|
||||
20250403,094100,10501952500,291000,290000,291000,290000,640
|
||||
20250403,094000,10316048000,290500,290000,290500,290000,142
|
||||
20250403,093900,10274845000,290000,289500,290000,289000,1070
|
||||
20250403,093800,9965148000,289000,289000,289500,289000,200
|
||||
20250403,093700,9907297000,289500,288500,289500,288000,548
|
||||
20250403,093600,9749148000,288500,288500,288500,288000,408
|
||||
20250403,093500,9631444500,288500,289000,289000,288000,258
|
||||
20250403,093400,9557033000,289000,289000,289000,288500,117
|
||||
20250403,093300,9523269500,289000,288500,289000,288500,925
|
||||
20250403,093200,9256390000,288500,288000,288500,288000,171
|
||||
20250403,093100,9207124500,288000,288500,288750,288000,670
|
||||
20250403,093000,9013954000,288500,289000,289000,288500,127
|
||||
20250403,092900,8977298000,289000,289000,289500,288500,454
|
||||
20250403,092800,8846221000,289000,288000,289000,287000,1655
|
||||
20250403,092700,8369800500,288000,288000,288500,287500,104
|
||||
20250403,092600,8339853500,288500,287500,288500,287500,153
|
||||
20250403,092500,8295778500,288000,287500,288500,287500,739
|
||||
20250403,092400,8082939000,287500,288500,288500,287500,317
|
||||
20250403,092300,7991629000,288500,289000,289000,288000,319
|
||||
20250403,092200,7899639500,288500,288500,289000,288500,260
|
||||
20250403,092100,7824624000,288500,289000,289000,288500,285
|
||||
20250403,092000,7742382000,289000,289000,289000,288500,96
|
||||
20250403,091900,7714648500,289000,288500,289500,288500,305
|
||||
20250403,091800,7626563000,288500,288500,288500,288500,128
|
||||
20250403,091700,7589635000,288500,289000,289500,288000,534
|
||||
20250403,091600,7435293500,289000,287500,289500,287000,1536
|
||||
20250403,091500,6993097000,287750,289000,289000,287500,902
|
||||
20250403,091400,6732874000,289000,290000,290500,289000,539
|
||||
20250403,091300,6576649000,290000,291500,292000,289500,971
|
||||
20250403,091200,6294264500,292000,291500,292000,291000,1336
|
||||
20250403,091100,5904958500,291500,292000,292000,291000,1028
|
||||
20250403,091000,5605291500,291500,291000,292000,290000,1018
|
||||
20250403,090900,5309126500,291000,292500,292500,291000,670
|
||||
20250403,090800,5113817500,292500,292500,293000,292000,391
|
||||
20250403,090700,4999527000,292500,292500,293500,291500,3594
|
||||
20250403,090600,3947616500,292500,292500,293000,292000,1149
|
||||
20250403,090500,3611510500,292500,293000,293500,292000,1974
|
||||
20250403,090400,3033442000,293000,292500,293500,292500,2004
|
||||
20250403,090300,2446150500,293000,291500,293000,291000,1433
|
||||
20250403,090200,2027348500,291500,288500,292000,288500,1945
|
||||
20250403,090100,1462207000,288000,290500,291000,288000,948
|
||||
20250403,090000,1188116500,290500,286500,291500,286000,4119
|
||||
|
Reference in New Issue
Block a user