Update 2025-04-01 4020 candle_min
This commit is contained in:
698
140860/min/candle-20250401.csv
Normal file
698
140860/min/candle-20250401.csv
Normal file
@@ -0,0 +1,698 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,203600,6260205000,209000,209000,209000,209000,350
|
||||
20250401,203500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,203400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,203300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,203200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,203100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,203000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,202900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,202800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,202700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,202600,6260205000,209000,209000,209000,209000,0
|
||||
20250401,202500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,202400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,202300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,202200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,202100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,202000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,201900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,201800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,201700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,201600,6260205000,209000,209000,209000,209000,0
|
||||
20250401,201500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,201400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,201300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,201200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,201100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,201000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,200900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,200800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,200700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,200600,6260205000,209000,209000,209000,209000,350
|
||||
20250401,200500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,200400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,200300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,200200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,200100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,200000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,195900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,195800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,195700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,195600,6260205000,209000,209000,209000,209000,0
|
||||
20250401,195500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,195400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,195300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,195200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,195100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,195000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,194900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,194800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,194700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,194600,6260205000,209000,209000,209000,209000,0
|
||||
20250401,194500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,194400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,194300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,194200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,194100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,194000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,193900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,193800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,193700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,193600,6260205000,209000,209000,209000,209000,350
|
||||
20250401,193500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,193400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,193300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,193200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,193100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,193000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,192900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,192800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,192700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,192600,6260205000,209000,209000,209000,209000,0
|
||||
20250401,192500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,192400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,192300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,192200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,192100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,192000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,191900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,191800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,191700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,191600,6260205000,209000,209000,209000,209000,0
|
||||
20250401,191500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,191400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,191300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,191200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,191100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,191000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,190900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,190800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,190700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,190600,6260205000,209000,209000,209000,209000,350
|
||||
20250401,190500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,190400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,190300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,190200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,190100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,190000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,185900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,185800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,185700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,185600,6260205000,209000,209000,209000,209000,0
|
||||
20250401,185500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,185400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,185300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,185200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,185100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,185000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,184900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,184800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,184700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,184600,6260205000,209000,209000,209000,209000,0
|
||||
20250401,184500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,184400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,184300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,184200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,184100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,184000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,183900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,183800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,183700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,183600,6260205000,209000,209000,209000,209000,350
|
||||
20250401,183500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,183400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,183300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,183200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,183100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,183000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,182900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,182800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,182700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,182600,6260205000,209000,209000,209000,209000,0
|
||||
20250401,182500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,182400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,182300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,182200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,182100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,182000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,181900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,181800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,181700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,181600,6260205000,209000,209000,209000,209000,0
|
||||
20250401,181500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,181400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,181300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,181200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,181100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,181000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,180900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,180800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,180700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,180600,6260205000,209000,209000,209000,209000,350
|
||||
20250401,180500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,180400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,180300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,180200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,180100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,180000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,175900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,175800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,175700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,175600,6260205000,209000,209000,209000,209000,0
|
||||
20250401,175500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,175400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,175300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,175200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,175100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,175000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,174900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,174800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,174700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,174600,6260205000,209000,209000,209000,209000,0
|
||||
20250401,174500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,174400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,174300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,174200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,174100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,174000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,173900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,173800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,173700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,173600,6260205000,209000,209000,209000,209000,350
|
||||
20250401,173500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,173400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,173300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,173200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,173100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,173000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,172900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,172800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,172700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,172600,6260205000,209000,209000,209000,209000,0
|
||||
20250401,172500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,172400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,172300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,172200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,172100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,172000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,171900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,171800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,171700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,171600,6260205000,209000,209000,209000,209000,0
|
||||
20250401,171500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,171400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,171300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,171200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,171100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,171000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,170900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,170800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,170700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,170600,6260205000,209000,209000,209000,209000,350
|
||||
20250401,170500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,170400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,170300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,170200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,170100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,170000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,165900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,165800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,165700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,165600,6260205000,209000,209000,209000,209000,0
|
||||
20250401,165500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,165400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,165300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,165200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,165100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,165000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,164900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,164800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,164700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,164600,6260205000,209000,209000,209000,209000,0
|
||||
20250401,164500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,164400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,164300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,164200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,164100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,164000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,163900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,163800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,163700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,163600,6260205000,209000,209000,209000,209000,350
|
||||
20250401,163500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,163400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,163300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,163200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,163100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,163000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,162900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,162800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,162700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,162600,6260205000,209000,209000,209000,209000,0
|
||||
20250401,162500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,162400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,162300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,162200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,162100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,162000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,161900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,161800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,161700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,161600,6260205000,209000,209000,209000,209000,0
|
||||
20250401,161500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,161400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,161300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,161200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,161100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,161000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,160900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,160800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,160700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,160600,6260205000,209000,209000,209000,209000,350
|
||||
20250401,160500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,160400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,160300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,160200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,160100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,160000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,155900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,155800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,155700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,155600,6260205000,209000,209000,209000,209000,0
|
||||
20250401,155500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,155400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,155300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,155200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,155100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,155000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,154900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,154800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,154700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,154600,6260205000,209000,209000,209000,209000,0
|
||||
20250401,154500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,154400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,154300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,154200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,154100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,154000,6260205000,209000,209000,209000,209000,0
|
||||
20250401,153900,6260205000,209000,209000,209000,209000,0
|
||||
20250401,153800,6260205000,209000,209000,209000,209000,0
|
||||
20250401,153700,6260205000,209000,209000,209000,209000,0
|
||||
20250401,153600,6260205000,209000,209000,209000,209000,350
|
||||
20250401,153500,6260205000,209000,209000,209000,209000,0
|
||||
20250401,153400,6260205000,209000,209000,209000,209000,0
|
||||
20250401,153300,6260205000,209000,209000,209000,209000,0
|
||||
20250401,153200,6260205000,209000,209000,209000,209000,0
|
||||
20250401,153100,6260205000,209000,209000,209000,209000,0
|
||||
20250401,153000,6260205000,209000,209000,209000,209000,350
|
||||
20250401,152900,6187055000,210000,210000,210000,210000,0
|
||||
20250401,152800,6187055000,210000,210000,210000,210000,0
|
||||
20250401,152700,6187055000,210000,210000,210000,210000,0
|
||||
20250401,152600,6187055000,210000,210000,210000,210000,0
|
||||
20250401,152500,6187055000,210000,210000,210000,210000,0
|
||||
20250401,152400,6187055000,210000,210000,210000,210000,0
|
||||
20250401,152300,6187055000,210000,210000,210000,210000,0
|
||||
20250401,152200,6187055000,210000,210000,210000,210000,0
|
||||
20250401,152100,6187055000,210000,210000,210000,210000,0
|
||||
20250401,152000,6187055000,210000,210000,210000,210000,0
|
||||
20250401,151900,6187055000,210000,209500,210000,208500,179
|
||||
20250401,151800,6149594500,209500,210000,210000,209500,6
|
||||
20250401,151700,6148335000,210000,210000,210000,209500,65
|
||||
20250401,151600,6134691000,210000,210000,210000,209500,37
|
||||
20250401,151500,6126934500,210000,210000,210000,209500,43
|
||||
20250401,151400,6117907000,210000,210000,210000,209500,55
|
||||
20250401,151300,6106370000,209500,209500,210000,209500,69
|
||||
20250401,151200,6091907500,209500,209500,210000,209000,197
|
||||
20250401,151100,6050646000,209500,209500,210000,209500,89
|
||||
20250401,151000,6031974500,209500,210000,210000,209500,40
|
||||
20250401,150900,6023587000,210000,210000,210000,209500,81
|
||||
20250401,150800,6006590500,210000,210000,210000,209500,17
|
||||
20250401,150700,6003022500,210000,210000,210000,209500,103
|
||||
20250401,150600,5981420500,210000,209500,210000,209500,89
|
||||
20250401,150500,5962758000,209500,210000,210500,209500,76
|
||||
20250401,150400,5946793000,210500,210500,210500,210000,48
|
||||
20250401,150300,5936704500,210000,210500,210500,210000,88
|
||||
20250401,150200,5918206500,210500,210500,210500,210000,42
|
||||
20250401,150100,5909378500,210000,210500,211000,210000,227
|
||||
20250401,150000,5861610500,211000,211000,211000,210500,72
|
||||
20250401,145900,5846427500,211000,211000,211000,210500,80
|
||||
20250401,145800,5829552000,210500,211000,211000,210500,72
|
||||
20250401,145700,5814373000,210500,211000,211000,210500,88
|
||||
20250401,145600,5795811500,211000,211000,211000,211000,73
|
||||
20250401,145500,5780408500,210500,211000,211000,210500,79
|
||||
20250401,145400,5763749000,211000,210500,211000,210500,50
|
||||
20250401,145300,5753201500,210500,211000,211000,210500,63
|
||||
20250401,145200,5739910500,211000,211000,211000,210500,55
|
||||
20250401,145100,5728306000,211000,211000,211000,210500,78
|
||||
20250401,145000,5711849000,211000,211000,211000,210500,58
|
||||
20250401,144900,5699613000,211000,211000,211000,210500,35
|
||||
20250401,144800,5692232500,211000,211000,211000,210500,86
|
||||
20250401,144700,5674092000,211000,211000,211000,210500,53
|
||||
20250401,144600,5662913500,211000,211000,211000,210500,80
|
||||
20250401,144500,5646038000,211000,211000,211000,210500,67
|
||||
20250401,144400,5631903500,211000,211000,211000,210500,52
|
||||
20250401,144300,5620934500,211000,211000,211000,210500,56
|
||||
20250401,144200,5609123000,211000,211000,211000,210500,80
|
||||
20250401,144100,5592243500,210500,210500,211000,210500,62
|
||||
20250401,144000,5579173000,211000,211000,211000,210500,79
|
||||
20250401,143900,5562504500,211000,211000,211000,210500,73
|
||||
20250401,143800,5547118500,210500,210500,211000,210500,71
|
||||
20250401,143700,5532147500,211000,211000,211000,210500,73
|
||||
20250401,143600,5516751500,211000,210500,211000,210500,77
|
||||
20250401,143500,5500517500,210500,211000,211000,210500,62
|
||||
20250401,143400,5487437500,211000,211000,211000,210500,92
|
||||
20250401,143300,5468038000,211000,211000,211000,211000,33
|
||||
20250401,143200,5461075000,210500,211000,211000,210500,75
|
||||
20250401,143100,5445267000,211000,210500,211000,210500,75
|
||||
20250401,143000,5429446000,210500,211000,211000,210500,102
|
||||
20250401,142900,5407947500,210500,211000,211000,210500,51
|
||||
20250401,142800,5397198000,211000,211000,211000,210500,69
|
||||
20250401,142700,5382655000,211000,211000,211000,210500,72
|
||||
20250401,142600,5367477500,211000,211000,211000,210500,60
|
||||
20250401,142500,5354829000,211000,210500,211000,210500,60
|
||||
20250401,142400,5342173500,211000,211000,211000,211000,38
|
||||
20250401,142300,5334155500,210500,211000,211000,210500,66
|
||||
20250401,142200,5320243000,211000,210500,211000,210500,135
|
||||
20250401,142100,5291806500,211000,211000,211000,210500,36
|
||||
20250401,142000,5284213500,211000,211000,211000,210500,34
|
||||
20250401,141900,5277040500,211000,210500,211000,210500,82
|
||||
20250401,141800,5259746500,211000,210500,211000,210000,277
|
||||
20250401,141700,5201446000,210500,210500,211000,210500,98
|
||||
20250401,141600,5180814000,211000,211000,211000,210500,54
|
||||
20250401,141500,5169422000,211000,210500,211000,210500,96
|
||||
20250401,141400,5149191500,210500,211000,211000,210500,50
|
||||
20250401,141300,5138655000,211000,210500,211000,210500,55
|
||||
20250401,141200,5127051000,210500,211000,211000,210500,40
|
||||
20250401,141100,5118616000,211000,211000,211000,210500,48
|
||||
20250401,141000,5108495000,211000,210500,211000,210500,76
|
||||
20250401,140900,5092468000,211000,211000,211000,210500,39
|
||||
20250401,140800,5084241500,211000,211000,211000,210500,56
|
||||
20250401,140700,5072428000,211000,211000,211000,210500,58
|
||||
20250401,140600,5060198500,210500,210500,211000,210500,44
|
||||
20250401,140500,5050925000,211000,210500,211000,210500,86
|
||||
20250401,140400,5032794500,211000,211000,211000,210500,48
|
||||
20250401,140300,5022672500,211000,211000,211000,210500,45
|
||||
20250401,140200,5013181000,211000,211000,211000,210500,60
|
||||
20250401,140100,5000523500,211000,211000,211000,211000,17
|
||||
20250401,140000,4996936500,210500,211000,211000,210500,70
|
||||
20250401,135900,4982180500,211000,211000,211000,210500,104
|
||||
20250401,135800,4960237500,211000,210500,211000,210500,38
|
||||
20250401,135700,4952231500,211000,210500,211000,210500,60
|
||||
20250401,135600,4939597500,211000,210500,211000,210500,39
|
||||
20250401,135500,4931374000,211500,211500,211500,210500,134
|
||||
20250401,135400,4903076500,211500,211500,211500,211000,30
|
||||
20250401,135300,4896734000,211500,211000,211500,211000,99
|
||||
20250401,135200,4875812000,211500,211500,211500,211500,26
|
||||
20250401,135100,4870313000,211500,212000,212000,211000,113
|
||||
20250401,135000,4846407000,212000,211500,212000,211500,78
|
||||
20250401,134900,4829891500,212000,212000,212000,211500,26
|
||||
20250401,134800,4824381500,212000,212000,212000,211500,98
|
||||
20250401,134700,4803606000,212000,211500,212000,211000,147
|
||||
20250401,134600,4772513000,211500,211500,211500,211500,162
|
||||
20250401,134500,4738250000,211500,211000,211500,211000,134
|
||||
20250401,134400,4709964000,210500,210500,210500,210000,115
|
||||
20250401,134300,4685757000,210500,210500,210500,210500,46
|
||||
20250401,134200,4676074000,210000,210500,210500,210000,44
|
||||
20250401,134100,4666816000,210500,210500,211000,210000,63
|
||||
20250401,134000,4653547000,211000,211000,211000,210500,90
|
||||
20250401,133900,4634590500,211000,211000,211000,210500,25
|
||||
20250401,133800,4629316000,211000,211000,211000,210500,53
|
||||
20250401,133700,4618136000,211000,210500,211000,210500,171
|
||||
20250401,133600,4582139500,210000,210500,210500,210000,49
|
||||
20250401,133500,4571826000,210500,210500,210500,210000,22
|
||||
20250401,133400,4567197500,210500,210500,210500,210500,30
|
||||
20250401,133300,4560882500,210500,210000,210500,210000,38
|
||||
20250401,133200,4552891000,210500,211000,211000,210000,40
|
||||
20250401,133100,4544469500,210500,211000,211000,210000,21
|
||||
20250401,133000,4540047500,211000,211500,211500,210500,48
|
||||
20250401,132900,4529911000,211500,211000,211500,210500,12
|
||||
20250401,132800,4527375500,211500,210500,211500,210500,113
|
||||
20250401,132700,4503532500,210500,210500,211000,210500,66
|
||||
20250401,132600,4489638500,210500,210000,210500,210000,38
|
||||
20250401,132500,4481640000,210500,209000,210500,209000,272
|
||||
20250401,132400,4424612000,209500,209500,209500,209000,117
|
||||
20250401,132300,4400107000,209500,209500,209500,209000,27
|
||||
20250401,132200,4394457500,209000,209000,209500,209000,40
|
||||
20250401,132100,4386079500,209500,209000,209500,209000,35
|
||||
20250401,132000,4378749000,209500,209500,209500,209000,32
|
||||
20250401,131900,4372048000,209000,209500,209500,209000,36
|
||||
20250401,131800,4364507000,209500,209500,209500,209000,32
|
||||
20250401,131700,4357803500,209500,209000,209500,209000,68
|
||||
20250401,131600,4343582500,209000,209000,209500,209000,22
|
||||
20250401,131500,4338974500,209500,209500,209500,209500,54
|
||||
20250401,131400,4327661500,209500,209500,209500,209000,35
|
||||
20250401,131300,4320339000,209500,209000,209500,209000,45
|
||||
20250401,131200,4310924000,209000,209500,209500,209000,55
|
||||
20250401,131100,4299412000,209500,209500,209500,209000,46
|
||||
20250401,131000,4289783500,209500,209000,209500,209000,37
|
||||
20250401,130900,4282043000,209500,209500,209500,209500,40
|
||||
20250401,130800,4273663000,209500,209500,209500,209000,34
|
||||
20250401,130700,4266548500,209500,208500,209500,208500,34
|
||||
20250401,130600,4259427500,209000,209500,209500,209000,32
|
||||
20250401,130500,4252736500,209500,209500,209500,209000,31
|
||||
20250401,130400,4246244500,209500,209500,209500,209000,35
|
||||
20250401,130300,4238914000,209500,209500,209500,209500,28
|
||||
20250401,130200,4233048000,209000,209500,209500,209000,35
|
||||
20250401,130100,4225732000,209500,209500,209500,209000,25
|
||||
20250401,130000,4220495000,209500,209000,209500,209000,72
|
||||
20250401,125900,4205445000,209500,209500,209500,209000,26
|
||||
20250401,125800,4200000000,209500,209500,209500,209500,50
|
||||
20250401,125700,4189525000,209500,209500,209500,209000,15
|
||||
20250401,125600,4186383000,209500,209000,209500,209000,30
|
||||
20250401,125500,4180111000,209000,209500,210000,209000,46
|
||||
20250401,125400,4170466500,210000,209000,210000,209000,40
|
||||
20250401,125300,4162095500,210000,210000,210000,210000,4
|
||||
20250401,125200,4161255500,210000,209000,210000,209000,57
|
||||
20250401,125100,4149311500,209500,209000,209500,209000,80
|
||||
20250401,125000,4132590000,208500,208500,208500,208500,69
|
||||
20250401,124900,4118203500,208500,207500,208500,207500,244
|
||||
20250401,124800,4067443500,207500,207500,208000,207500,70
|
||||
20250401,124700,4052912500,207500,208000,208500,207500,27
|
||||
20250401,124600,4047299000,208500,208000,208500,208000,57
|
||||
20250401,124500,4035429000,209000,208500,209000,208000,45
|
||||
20250401,124400,4026060500,209000,208500,209000,208000,46
|
||||
20250401,124300,4016464000,208500,208500,209500,208500,31
|
||||
20250401,124200,4009996500,208500,209000,209000,208000,50
|
||||
20250401,124100,3999570000,208500,208500,208500,208000,43
|
||||
20250401,124000,3990607000,208000,207500,208500,207500,44
|
||||
20250401,123900,3981452000,208500,208500,208500,207500,34
|
||||
20250401,123800,3974378500,208500,208000,208500,207500,41
|
||||
20250401,123700,3965848500,208000,208500,208500,208000,31
|
||||
20250401,123600,3959398000,208000,207500,208500,207500,37
|
||||
20250401,123500,3951699500,208500,207500,208500,207500,23
|
||||
20250401,123400,3946921000,208500,208000,208500,207500,70
|
||||
20250401,123300,3932346500,208000,208500,208500,208000,25
|
||||
20250401,123200,3927139500,208000,209000,209000,208000,64
|
||||
20250401,123100,3913802000,208500,208000,209000,208000,30
|
||||
20250401,123000,3907558500,209000,208500,209000,208000,48
|
||||
20250401,122900,3897545000,208000,208500,209000,208000,45
|
||||
20250401,122800,3888162500,208000,208500,209000,208000,67
|
||||
20250401,122700,3874191000,208500,208000,208500,208000,45
|
||||
20250401,122600,3864821500,208000,209000,209000,208000,51
|
||||
20250401,122500,3854188500,208000,208000,209000,208000,24
|
||||
20250401,122400,3849191500,208000,208000,209000,208000,29
|
||||
20250401,122300,3843156000,209000,208500,209000,208000,51
|
||||
20250401,122200,3832529500,209000,208000,209000,208000,17
|
||||
20250401,122100,3828987000,208500,208500,209500,208000,52
|
||||
20250401,122000,3818133500,209000,209000,209000,208500,36
|
||||
20250401,121900,3810618000,208500,208500,209000,208500,37
|
||||
20250401,121800,3802898500,209000,209500,209500,208500,34
|
||||
20250401,121700,3795796500,209500,208500,209500,208500,47
|
||||
20250401,121600,3785972500,208500,208500,209500,208500,41
|
||||
20250401,121500,3777417000,209000,208500,209500,208500,20
|
||||
20250401,121400,3773237500,209500,209500,209500,208500,39
|
||||
20250401,121300,3765086500,208500,208500,210000,208500,63
|
||||
20250401,121200,3751912000,209500,209500,210000,208500,54
|
||||
20250401,121100,3740615500,210000,210000,210000,209000,48
|
||||
20250401,121000,3730551500,210000,209000,210000,209000,44
|
||||
20250401,120900,3721326500,210000,210000,210000,209000,99
|
||||
20250401,120800,3700580500,210000,209500,210500,209500,32
|
||||
20250401,120700,3693867000,210000,210500,210500,210000,79
|
||||
20250401,120600,3677269500,210000,210000,210500,210000,29
|
||||
20250401,120500,3671178500,210500,210000,210500,209500,61
|
||||
20250401,120400,3658352500,210000,210500,210500,210000,21
|
||||
20250401,120300,3653940500,210000,211000,211000,210000,23
|
||||
20250401,120200,3649096000,211000,210500,211000,210500,34
|
||||
20250401,120100,3641931000,210500,211000,211000,210500,31
|
||||
20250401,120000,3635392000,211000,211000,211000,211000,18
|
||||
20250401,115900,3631594000,211000,211500,211500,210500,37
|
||||
20250401,115800,3623782000,211000,211000,211500,211000,42
|
||||
20250401,115700,3614919000,211500,210500,211500,210500,266
|
||||
20250401,115600,3558850000,210000,210500,210500,210000,23
|
||||
20250401,115500,3554018000,210500,210500,210500,210500,15
|
||||
20250401,115400,3550860500,210500,210500,210500,210000,34
|
||||
20250401,115300,3543715000,210500,209500,210500,209500,27
|
||||
20250401,115200,3538054000,209500,210000,210500,209500,32
|
||||
20250401,115100,3531328500,210000,210000,210500,210000,59
|
||||
20250401,115000,3518924000,210000,210500,210500,210000,50
|
||||
20250401,114900,3508418500,210000,210500,210500,210000,17
|
||||
20250401,114800,3504842000,210500,210000,210500,209500,52
|
||||
20250401,114700,3493911000,210500,211500,212000,210000,150
|
||||
20250401,114600,3462227500,212000,212000,212000,211500,30
|
||||
20250401,114500,3455875500,211500,211500,212000,211500,37
|
||||
20250401,114400,3448042000,212000,211500,212000,211500,87
|
||||
20250401,114300,3429634500,212000,211500,212000,211500,26
|
||||
20250401,114200,3424128000,211500,211500,212000,211500,46
|
||||
20250401,114100,3414384500,211500,212000,212000,211500,13
|
||||
20250401,114000,3411633500,212000,211500,212000,211500,28
|
||||
20250401,113900,3405703500,212000,211000,212000,211000,65
|
||||
20250401,113800,3391953500,211000,212000,212000,211000,241
|
||||
20250401,113700,3341084500,211500,212000,212000,211500,14
|
||||
20250401,113600,3338121500,211500,212000,212000,211500,27
|
||||
20250401,113500,3332399500,212000,212000,212000,211000,25
|
||||
20250401,113400,3327115500,212000,212000,212500,212000,16
|
||||
20250401,113300,3323722500,212000,213000,213000,212000,32
|
||||
20250401,113200,3316936500,212500,213000,213000,212500,143
|
||||
20250401,113100,3286539500,212500,212500,213000,212500,15
|
||||
20250401,113000,3283351000,213000,212500,213000,212500,110
|
||||
20250401,112900,3259969500,212000,212000,212500,212000,10
|
||||
20250401,112800,3257848500,212500,212500,212500,212000,270
|
||||
20250401,112700,3200474000,212500,212000,212500,212000,41
|
||||
20250401,112600,3191773000,212000,212000,212500,212000,47
|
||||
20250401,112500,3181798000,212500,212500,212500,212500,22
|
||||
20250401,112400,3177123000,212500,212500,212500,212500,21
|
||||
20250401,112300,3172660500,212500,212000,212500,212000,81
|
||||
20250401,112200,3155482500,212000,212000,212500,212000,22
|
||||
20250401,112100,3150817500,212000,211500,212500,211500,241
|
||||
20250401,112000,3099718500,211500,212000,212000,211500,19
|
||||
20250401,111900,3095698000,212000,211500,212000,211500,45
|
||||
20250401,111800,3086165500,211500,211500,212000,211500,22
|
||||
20250401,111700,3081511500,211500,211500,212000,211500,29
|
||||
20250401,111600,3075373500,212000,211500,212000,211500,22
|
||||
20250401,111500,3070711500,212000,211500,212000,211500,98
|
||||
20250401,111400,3049978500,212000,212000,212000,212000,2
|
||||
20250401,111300,3049554500,212000,211500,212000,211500,32
|
||||
20250401,111200,3042780000,211500,212000,212500,211500,21
|
||||
20250401,111100,3038330000,212000,212000,212500,212000,25
|
||||
20250401,111000,3033020000,212000,211000,212500,211000,116
|
||||
20250401,110900,3008475500,211000,212000,212500,211000,162
|
||||
20250401,110800,2974209000,213000,213000,213000,213000,2
|
||||
20250401,110700,2973783000,212000,212500,212500,212000,59
|
||||
20250401,110600,2961248000,212000,212500,212500,212000,36
|
||||
20250401,110500,2953599000,213000,212500,213000,212500,25
|
||||
20250401,110400,2948276000,212500,213000,213500,212500,15
|
||||
20250401,110300,2945086000,213500,213500,214000,213000,169
|
||||
20250401,110200,2909018500,213000,213000,213000,213000,176
|
||||
20250401,110100,2871530500,212500,212500,213000,212000,143
|
||||
20250401,110000,2841113000,212000,212000,212000,211500,77
|
||||
20250401,105900,2824791000,211000,212000,212500,211000,146
|
||||
20250401,105800,2793857000,211500,211000,211500,211000,331
|
||||
20250401,105700,2723912500,211000,211000,211000,211000,11
|
||||
20250401,105600,2721591500,211500,211000,211500,211000,80
|
||||
20250401,105500,2704682500,211000,212500,212500,211000,144
|
||||
20250401,105400,2674253500,212000,211500,212500,210500,265
|
||||
20250401,105300,2618096500,211500,211500,211500,211000,20
|
||||
20250401,105200,2613868000,211000,211500,211500,211000,30
|
||||
20250401,105100,2607526000,211500,211500,211500,211000,158
|
||||
20250401,105000,2574119000,211500,211000,211500,211000,134
|
||||
20250401,104900,2545786500,211000,211000,211000,211000,67
|
||||
20250401,104800,2531649500,211000,211500,211500,211000,95
|
||||
20250401,104700,2511574500,211500,211500,212000,211000,191
|
||||
20250401,104600,2471162500,211500,210500,211500,210500,324
|
||||
20250401,104500,2402753500,210500,210500,210500,210500,21
|
||||
20250401,104400,2398333000,210500,210000,211000,210000,493
|
||||
20250401,104300,2294552000,209500,209500,209500,209000,354
|
||||
20250401,104200,2220391000,209500,208000,209500,208000,282
|
||||
20250401,104100,2161498000,208500,208500,208500,208000,33
|
||||
20250401,104000,2154618000,208500,208500,208500,208500,30
|
||||
20250401,103900,2148363000,208000,208000,208000,208000,7
|
||||
20250401,103800,2146907000,208000,208500,208500,208000,37
|
||||
20250401,103700,2139198000,208000,208000,208000,208000,33
|
||||
20250401,103600,2132334000,208000,209000,209000,208000,9
|
||||
20250401,103500,2130454000,208500,208500,208500,208500,30
|
||||
20250401,103400,2124199000,208500,209000,209000,208500,12
|
||||
20250401,103300,2121692000,208500,209000,209000,208500,55
|
||||
20250401,103200,2110207500,209000,208500,209000,208000,112
|
||||
20250401,103100,2086843500,208000,208000,208000,208000,62
|
||||
20250401,103000,2073947500,208000,209000,209500,208000,44
|
||||
20250401,102900,2064748000,208500,207000,208500,207000,191
|
||||
20250401,102800,2025058000,207000,207000,207500,207000,22
|
||||
20250401,102700,2020494000,207000,206000,207000,205500,126
|
||||
20250401,102600,1994465000,206000,207000,207000,206000,169
|
||||
20250401,102500,1959581500,207000,207000,207000,206500,161
|
||||
20250401,102400,1926257000,207000,207000,207000,207000,28
|
||||
20250401,102300,1920461000,207000,207000,207000,207000,1
|
||||
20250401,102200,1920254000,207000,207500,207500,207000,114
|
||||
20250401,102100,1896653000,208000,208500,208500,208000,14
|
||||
20250401,102000,1893739000,208000,208500,209000,208000,86
|
||||
20250401,101900,1875806000,209000,209000,209000,209000,50
|
||||
20250401,101800,1865356000,209000,209000,209000,209000,28
|
||||
20250401,101700,1859504000,209000,209500,209500,208500,53
|
||||
20250401,101600,1848422000,209500,210000,210000,209500,153
|
||||
20250401,101500,1816309500,209500,209500,209500,209000,67
|
||||
20250401,101400,1802273500,209500,209500,210500,209500,138
|
||||
20250401,101300,1773270000,209500,209500,209500,209500,106
|
||||
20250401,101200,1751063000,209500,208000,209500,208000,398
|
||||
20250401,101100,1667857000,208500,207000,208500,207000,374
|
||||
20250401,101000,1590190500,206500,206500,206500,206500,66
|
||||
20250401,100900,1576561500,206500,206500,207000,206500,57
|
||||
20250401,100800,1564781500,206500,205500,206500,205500,201
|
||||
20250401,100700,1523371000,205000,205500,205500,205000,15
|
||||
20250401,100600,1520295500,206000,205000,206000,205000,164
|
||||
20250401,100500,1486622000,205000,204000,205000,204000,31
|
||||
20250401,100400,1480280000,204500,204500,204500,204000,171
|
||||
20250401,100300,1445315500,204500,204500,204500,204000,121
|
||||
20250401,100200,1420573000,204000,204000,204000,204000,86
|
||||
20250401,100100,1403029000,204000,204500,204500,204000,123
|
||||
20250401,100000,1377889000,204500,204000,204500,204000,27
|
||||
20250401,095900,1372377000,204000,204500,204500,204000,8
|
||||
20250401,095800,1370743500,204500,204500,204500,204500,44
|
||||
20250401,095700,1361745500,204000,205000,205000,204000,137
|
||||
20250401,095600,1333696500,205500,205500,205500,205500,0
|
||||
20250401,095500,1333696500,205500,205500,205500,205500,1
|
||||
20250401,095400,1333491000,205500,205500,205500,205500,44
|
||||
20250401,095300,1324449000,205500,206000,206000,205500,2
|
||||
20250401,095200,1324037500,205500,205500,206000,205500,48
|
||||
20250401,095100,1314173000,206000,206000,206000,206000,36
|
||||
20250401,095000,1306757000,206000,206500,206500,206000,33
|
||||
20250401,094900,1299950000,207000,207000,207000,206500,19
|
||||
20250401,094800,1296019500,206000,206000,206500,206000,139
|
||||
20250401,094700,1267363000,206000,205500,206000,205500,15
|
||||
20250401,094600,1264276500,205500,204500,206000,204500,144
|
||||
20250401,094500,1234748500,204500,204000,204500,204000,191
|
||||
20250401,094400,1195757000,204500,204500,204500,204000,58
|
||||
20250401,094300,1183907000,204500,204000,204500,204000,72
|
||||
20250401,094200,1169211000,204000,204000,204500,204000,18
|
||||
20250401,094100,1165538500,204500,205000,205000,204000,295
|
||||
20250401,094000,1105213000,205000,204500,205000,204500,29
|
||||
20250401,093900,1099272500,204500,204500,205000,204000,340
|
||||
20250401,093800,1029715000,204500,204500,205000,204500,4
|
||||
20250401,093700,1028896000,205000,204500,205000,204500,9
|
||||
20250401,093600,1027053000,205000,205000,205000,205000,67
|
||||
20250401,093500,1013318000,204500,205500,205500,204500,158
|
||||
20250401,093400,980906500,205500,205500,205500,205500,36
|
||||
20250401,093300,973508500,205500,205000,205500,204500,193
|
||||
20250401,093200,933878000,205000,205500,205500,204500,302
|
||||
20250401,093100,871996000,206000,207000,207000,205500,396
|
||||
20250401,093000,790443000,207000,207500,207500,207000,16
|
||||
20250401,092900,787130500,208000,207500,208000,207500,25
|
||||
20250401,092800,781938500,207000,208000,208000,206500,646
|
||||
20250401,092700,648222000,208000,207000,208000,206500,587
|
||||
20250401,092600,526667500,207000,207500,207500,207000,52
|
||||
20250401,092500,515903000,207500,207500,208000,207500,37
|
||||
20250401,092400,508225000,207500,208500,208500,207500,7
|
||||
20250401,092300,506766500,208500,208500,208500,206500,578
|
||||
20250401,092200,387037000,207500,208000,208000,207500,17
|
||||
20250401,092100,383509000,208500,208500,208500,207500,126
|
||||
20250401,092000,357336500,208000,209000,209000,208000,5
|
||||
20250401,091900,356294500,209000,208500,209000,208000,37
|
||||
20250401,091800,348595000,209500,208500,209500,208500,158
|
||||
20250401,091700,315625500,208500,207500,208500,207500,101
|
||||
20250401,091600,294661000,207500,208500,208500,207500,84
|
||||
20250401,091500,277187000,208500,208500,208500,208000,90
|
||||
20250401,091400,258450000,209500,208500,209500,208500,6
|
||||
20250401,091300,257196000,208500,209000,209500,208500,56
|
||||
20250401,091200,245516000,209000,209500,209500,209000,13
|
||||
20250401,091100,242798000,209000,209500,209500,209000,3
|
||||
20250401,091000,242170500,209500,208500,209500,208500,61
|
||||
20250401,090900,229435000,208000,207000,208500,207000,121
|
||||
20250401,090800,204361000,209000,208500,209000,206500,139
|
||||
20250401,090700,175482500,209500,209500,209500,207500,83
|
||||
20250401,090600,158148500,209500,209500,210000,209500,41
|
||||
20250401,090500,149551500,209500,210000,210000,209000,32
|
||||
20250401,090400,142851500,209500,210000,210000,209500,26
|
||||
20250401,090300,137400500,211000,210500,212500,209500,163
|
||||
20250401,090200,103064500,210500,210500,210500,210500,7
|
||||
20250401,090100,101591000,210500,212000,214000,210000,137
|
||||
20250401,090000,72586000,214000,215000,215500,210500,340
|
||||
|
Reference in New Issue
Block a user