Update 2025-04-01 4020 candle_min
This commit is contained in:
699
145020/min/candle-20250401.csv
Normal file
699
145020/min/candle-20250401.csv
Normal file
@@ -0,0 +1,699 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,203700,33517637750,350000,350000,350000,350000,2828
|
||||
20250401,203600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,203500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,203400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,203300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,203200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,203100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,203000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,202900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,202800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,202700,33517637750,350000,350000,350000,350000,0
|
||||
20250401,202600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,202500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,202400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,202300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,202200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,202100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,202000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,201900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,201800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,201700,33517637750,350000,350000,350000,350000,0
|
||||
20250401,201600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,201500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,201400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,201300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,201200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,201100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,201000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,200900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,200800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,200700,33517637750,350000,350000,350000,350000,2828
|
||||
20250401,200600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,200500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,200400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,200300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,200200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,200100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,200000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,195900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,195800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,195700,33517637750,350000,350000,350000,350000,0
|
||||
20250401,195600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,195500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,195400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,195300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,195200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,195100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,195000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,194900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,194800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,194700,33517637750,350000,350000,350000,350000,0
|
||||
20250401,194600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,194500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,194400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,194300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,194200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,194100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,194000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,193900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,193800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,193700,33517637750,350000,350000,350000,350000,2828
|
||||
20250401,193600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,193500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,193400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,193300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,193200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,193100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,193000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,192900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,192800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,192700,33517637750,350000,350000,350000,350000,0
|
||||
20250401,192600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,192500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,192400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,192300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,192200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,192100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,192000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,191900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,191800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,191700,33517637750,350000,350000,350000,350000,0
|
||||
20250401,191600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,191500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,191400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,191300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,191200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,191100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,191000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,190900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,190800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,190700,33517637750,350000,350000,350000,350000,2828
|
||||
20250401,190600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,190500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,190400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,190300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,190200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,190100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,190000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,185900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,185800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,185700,33517637750,350000,350000,350000,350000,0
|
||||
20250401,185600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,185500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,185400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,185300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,185200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,185100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,185000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,184900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,184800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,184700,33517637750,350000,350000,350000,350000,0
|
||||
20250401,184600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,184500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,184400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,184300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,184200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,184100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,184000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,183900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,183800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,183700,33517637750,350000,350000,350000,350000,2828
|
||||
20250401,183600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,183500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,183400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,183300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,183200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,183100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,183000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,182900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,182800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,182700,33517637750,350000,350000,350000,350000,0
|
||||
20250401,182600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,182500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,182400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,182300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,182200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,182100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,182000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,181900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,181800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,181700,33517637750,350000,350000,350000,350000,0
|
||||
20250401,181600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,181500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,181400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,181300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,181200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,181100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,181000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,180900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,180800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,180700,33517637750,350000,350000,350000,350000,2828
|
||||
20250401,180600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,180500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,180400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,180300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,180200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,180100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,180000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,175900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,175800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,175700,33517637750,350000,350000,350000,350000,0
|
||||
20250401,175600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,175500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,175400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,175300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,175200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,175100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,175000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,174900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,174800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,174700,33517637750,350000,350000,350000,350000,0
|
||||
20250401,174600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,174500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,174400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,174300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,174200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,174100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,174000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,173900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,173800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,173700,33517637750,350000,350000,350000,350000,2828
|
||||
20250401,173600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,173500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,173400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,173300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,173200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,173100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,173000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,172900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,172800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,172700,33517637750,350000,350000,350000,350000,0
|
||||
20250401,172600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,172500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,172400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,172300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,172200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,172100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,172000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,171900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,171800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,171700,33517637750,350000,350000,350000,350000,0
|
||||
20250401,171600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,171500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,171400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,171300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,171200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,171100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,171000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,170900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,170800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,170700,33517637750,350000,350000,350000,350000,2828
|
||||
20250401,170600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,170500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,170400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,170300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,170200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,170100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,170000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,165900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,165800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,165700,33517637750,350000,350000,350000,350000,0
|
||||
20250401,165600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,165500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,165400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,165300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,165200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,165100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,165000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,164900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,164800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,164700,33517637750,350000,350000,350000,350000,0
|
||||
20250401,164600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,164500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,164400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,164300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,164200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,164100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,164000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,163900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,163800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,163700,33517637750,350000,350000,350000,350000,2828
|
||||
20250401,163600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,163500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,163400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,163300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,163200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,163100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,163000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,162900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,162800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,162700,33517637750,350000,350000,350000,350000,0
|
||||
20250401,162600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,162500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,162400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,162300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,162200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,162100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,162000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,161900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,161800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,161700,33517637750,350000,350000,350000,350000,0
|
||||
20250401,161600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,161500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,161400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,161300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,161200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,161100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,161000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,160900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,160800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,160700,33517637750,350000,350000,350000,350000,2828
|
||||
20250401,160600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,160500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,160400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,160300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,160200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,160100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,160000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,155900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,155800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,155700,33517637750,350000,350000,350000,350000,0
|
||||
20250401,155600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,155500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,155400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,155300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,155200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,155100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,155000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,154900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,154800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,154700,33517637750,350000,350000,350000,350000,0
|
||||
20250401,154600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,154500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,154400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,154300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,154200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,154100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,154000,33517637750,350000,350000,350000,350000,0
|
||||
20250401,153900,33517637750,350000,350000,350000,350000,0
|
||||
20250401,153800,33517637750,350000,350000,350000,350000,0
|
||||
20250401,153700,33517637750,350000,350000,350000,350000,2828
|
||||
20250401,153600,33517637750,350000,350000,350000,350000,0
|
||||
20250401,153500,33517637750,350000,350000,350000,350000,0
|
||||
20250401,153400,33517637750,350000,350000,350000,350000,0
|
||||
20250401,153300,33517637750,350000,350000,350000,350000,0
|
||||
20250401,153200,33517637750,350000,350000,350000,350000,0
|
||||
20250401,153100,33517637750,350000,350000,350000,350000,0
|
||||
20250401,153000,33517637750,350000,350000,350000,350000,2828
|
||||
20250401,152900,32527837750,350500,350500,350500,350500,0
|
||||
20250401,152800,32527837750,350500,350500,350500,350500,0
|
||||
20250401,152700,32527837750,350500,350500,350500,350500,0
|
||||
20250401,152600,32527837750,350500,350500,350500,350500,0
|
||||
20250401,152500,32527837750,350500,350500,350500,350500,0
|
||||
20250401,152400,32527837750,350500,350500,350500,350500,0
|
||||
20250401,152300,32527837750,350500,350500,350500,350500,0
|
||||
20250401,152200,32527837750,350500,350500,350500,350500,0
|
||||
20250401,152100,32527837750,350500,350500,350500,350500,0
|
||||
20250401,152000,32527837750,350500,350500,350500,350500,0
|
||||
20250401,151900,32527837750,350500,351500,351500,349000,164
|
||||
20250401,151800,32470422750,350000,350000,351000,349000,233
|
||||
20250401,151700,32388942250,350000,351000,351500,350000,464
|
||||
20250401,151600,32226312250,350750,351000,351000,350500,295
|
||||
20250401,151500,32122836500,351000,351500,352000,350500,673
|
||||
20250401,151400,31886518000,351000,351500,351500,351000,218
|
||||
20250401,151300,31809963500,351500,351500,351500,351000,163
|
||||
20250401,151200,31752722500,351500,351000,351500,351000,63
|
||||
20250401,151100,31730581500,351000,351500,351500,351000,105
|
||||
20250401,151000,31693696000,351500,351000,351500,351000,59
|
||||
20250401,150900,31672976250,351000,351500,352000,351000,248
|
||||
20250401,150800,31585792750,351500,352000,352000,351000,226
|
||||
20250401,150700,31506382250,351000,351000,352500,350500,286
|
||||
20250401,150600,31405884750,351000,351500,351500,349500,378
|
||||
20250401,150500,31273362250,351000,351500,351500,351000,230
|
||||
20250401,150400,31192542250,351000,351000,351500,351000,97
|
||||
20250401,150300,31158452750,351500,352000,352000,350000,1107
|
||||
20250401,150200,30769894500,352000,351500,352000,351500,78
|
||||
20250401,150100,30742446000,351500,351000,352000,351000,215
|
||||
20250401,150000,30666847500,352000,352000,352500,351000,827
|
||||
20250401,145900,30376007000,352500,352500,353000,351500,679
|
||||
20250401,145800,30136890500,353000,353000,353000,352500,110
|
||||
20250401,145700,30098067000,352500,352500,353000,352000,235
|
||||
20250401,145600,30015232250,352500,352500,352500,352000,94
|
||||
20250401,145500,29982120750,352500,352500,352500,352000,203
|
||||
20250401,145400,29910589750,352000,352500,352500,352000,178
|
||||
20250401,145300,29847897250,352500,352500,353000,352000,176
|
||||
20250401,145200,29785860750,352500,353000,353000,352000,423
|
||||
20250401,145100,29636806750,352500,352500,353000,352500,252
|
||||
20250401,145000,29547965250,353000,353000,353000,352500,194
|
||||
20250401,144900,29479493000,353000,353000,353000,352500,80
|
||||
20250401,144800,29451258000,353000,352500,353000,352500,128
|
||||
20250401,144700,29406084000,353000,352500,353000,352500,107
|
||||
20250401,144600,29368329000,352500,352500,353000,352500,133
|
||||
20250401,144500,29321415000,352500,352500,353000,352500,91
|
||||
20250401,144400,29289320750,352500,353000,353000,352500,72
|
||||
20250401,144300,29263908750,353000,352500,353000,352000,71
|
||||
20250401,144200,29238878000,352000,353500,353500,352000,761
|
||||
20250401,144100,28970340500,353500,353500,353500,353000,115
|
||||
20250401,144000,28929701500,353500,353500,353500,353000,79
|
||||
20250401,143900,28901780500,353500,353500,353500,353000,210
|
||||
20250401,143800,28827548000,353500,353000,353500,353000,144
|
||||
20250401,143700,28776662500,353500,353500,353500,353000,110
|
||||
20250401,143600,28737791750,353500,353500,353500,353000,120
|
||||
20250401,143500,28695385750,353000,353500,353500,353000,163
|
||||
20250401,143400,28637777750,353000,353000,353500,353000,16
|
||||
20250401,143300,28632125750,353000,353500,353500,352500,72
|
||||
20250401,143200,28606681750,353000,353500,354000,353000,593
|
||||
20250401,143100,28397069750,354000,354000,354500,353500,165
|
||||
20250401,143000,28338659750,353500,353500,354000,353500,96
|
||||
20250401,142900,28304683500,354000,354000,354000,353500,73
|
||||
20250401,142800,28278847000,354000,354000,354000,353500,140
|
||||
20250401,142700,28229290250,353500,354000,354000,353500,44
|
||||
20250401,142600,28213727250,354000,354000,354000,353500,121
|
||||
20250401,142500,28170898750,353500,354000,354000,353500,173
|
||||
20250401,142400,28109668000,354000,354000,354000,353500,67
|
||||
20250401,142300,28085956000,354000,354000,354000,353500,240
|
||||
20250401,142200,28001026000,354000,354000,354000,353500,59
|
||||
20250401,142100,27980145500,354000,354000,354000,353500,144
|
||||
20250401,142000,27929179000,354000,353500,354000,353000,199
|
||||
20250401,141900,27858803000,353500,353500,353500,353000,119
|
||||
20250401,141800,27816746000,353500,353000,353500,353000,70
|
||||
20250401,141700,27792003500,353500,353000,353500,353000,126
|
||||
20250401,141600,27747489500,354000,353500,354500,353000,189
|
||||
20250401,141500,27680677000,353500,355000,355000,353500,447
|
||||
20250401,141400,27522386500,354000,355500,355500,354000,259
|
||||
20250401,141300,27430578500,355500,355000,355500,354500,84
|
||||
20250401,141200,27400763000,355500,355000,355500,354500,163
|
||||
20250401,141100,27342903000,355000,355000,355000,354500,72
|
||||
20250401,141000,27317350500,355000,355000,355000,354500,130
|
||||
20250401,140900,27271206000,355000,355500,355500,354500,743
|
||||
20250401,140800,27007523500,355500,355000,355500,354500,52
|
||||
20250401,140700,26989050000,355000,355500,355500,355000,143
|
||||
20250401,140600,26938246500,355000,355000,355500,354500,54
|
||||
20250401,140500,26919059500,355000,355000,355500,354500,209
|
||||
20250401,140400,26844862500,355000,354500,355000,354500,99
|
||||
20250401,140300,26809723500,355000,354500,355000,354500,132
|
||||
20250401,140200,26762892500,355000,354500,355000,354500,83
|
||||
20250401,140100,26733431000,355000,355000,355000,354500,114
|
||||
20250401,140000,26692968500,354500,355000,355000,354500,80
|
||||
20250401,135900,26664574000,354500,355000,355000,354500,94
|
||||
20250401,135800,26631232500,354500,354500,355000,354500,71
|
||||
20250401,135700,26606054500,354500,354500,355000,354000,109
|
||||
20250401,135600,26567418000,354500,354500,354500,354000,90
|
||||
20250401,135500,26535518500,354500,354000,355000,354000,64
|
||||
20250401,135400,26512820500,355000,355000,355000,354000,118
|
||||
20250401,135300,26470981000,355000,354000,355000,354000,139
|
||||
20250401,135200,26421688000,354500,354000,355000,354000,196
|
||||
20250401,135100,26352212500,354000,354500,354500,354000,67
|
||||
20250401,135000,26328474500,354500,354500,355000,354000,166
|
||||
20250401,134900,26269625000,354500,354000,354500,353500,84
|
||||
20250401,134800,26239877500,354000,354000,354500,353500,125
|
||||
20250401,134700,26195627500,354000,353500,354000,353500,132
|
||||
20250401,134600,26148915000,354000,354000,354000,353500,59
|
||||
20250401,134500,26128040500,354000,354000,354500,353000,325
|
||||
20250401,134400,26013076000,354500,354500,355000,354000,66
|
||||
20250401,134300,25989673500,354500,354500,355000,354000,97
|
||||
20250401,134200,25955287500,354500,354500,354500,354000,61
|
||||
20250401,134100,25933665500,354000,354500,354500,354000,61
|
||||
20250401,134000,25912046500,353500,355000,355000,353500,215
|
||||
20250401,133900,25835857500,355000,355000,355500,354500,117
|
||||
20250401,133800,25794326500,354500,355000,355500,354500,64
|
||||
20250401,133700,25771616000,355500,354500,355500,354000,181
|
||||
20250401,133600,25707437000,354000,355000,355000,354000,399
|
||||
20250401,133500,25565931000,355000,355000,355000,354500,63
|
||||
20250401,133400,25543572000,355000,354500,355000,354000,194
|
||||
20250401,133300,25474774000,354500,354000,354500,354000,70
|
||||
20250401,133200,25449965500,354500,354500,354500,354000,77
|
||||
20250401,133100,25422677500,354500,354000,354500,354000,41
|
||||
20250401,133000,25408159000,353500,354500,354500,353500,126
|
||||
20250401,132900,25363530500,354500,354000,354500,354000,105
|
||||
20250401,132800,25326324500,354000,354000,354250,354000,137
|
||||
20250401,132700,25277826250,354000,354500,354500,354000,53
|
||||
20250401,132600,25259043500,354500,354500,354500,354000,149
|
||||
20250401,132500,25206251000,354500,354500,354500,354000,104
|
||||
20250401,132400,25169385500,354000,354000,354500,353500,268
|
||||
20250401,132300,25074520000,354000,353500,354000,353500,82
|
||||
20250401,132200,25045498500,353500,353500,354000,353000,149
|
||||
20250401,132100,24992832500,353500,353500,353500,353500,161
|
||||
20250401,132000,24935919000,353500,353500,354000,353000,101
|
||||
20250401,131900,24900213000,353500,353000,353500,352500,196
|
||||
20250401,131800,24830961500,353500,352500,353500,352500,163
|
||||
20250401,131700,24773427000,353000,352500,353000,352500,78
|
||||
20250401,131600,24745905500,353000,353000,353000,352500,80
|
||||
20250401,131500,24717686000,353000,352500,353500,352500,178
|
||||
20250401,131400,24654859500,352500,352500,352500,352000,133
|
||||
20250401,131300,24607987000,352500,352000,352500,352000,96
|
||||
20250401,131200,24574161750,352500,353000,353000,351500,487
|
||||
20250401,131100,24402803750,352500,352500,353000,352500,187
|
||||
20250401,131000,24336870750,352500,353000,353000,352500,121
|
||||
20250401,130900,24294171750,352500,352500,353000,352000,66
|
||||
20250401,130800,24270897750,352000,352250,353000,352000,141
|
||||
20250401,130700,24221193000,352000,352000,352500,352000,112
|
||||
20250401,130600,24181735000,352000,352000,352500,352000,43
|
||||
20250401,130500,24166590000,352500,352500,353000,352000,323
|
||||
20250401,130400,24052681000,352000,352500,353000,352000,79
|
||||
20250401,130300,24024837500,352500,352500,353000,352500,119
|
||||
20250401,130200,23982850000,352500,353000,353000,352500,57
|
||||
20250401,130100,23962747000,353000,352500,353000,352000,236
|
||||
20250401,130000,23879558000,352000,353500,353500,352000,316
|
||||
20250401,125900,23768035500,353500,353500,353500,353000,52
|
||||
20250401,125800,23749660000,353000,353500,353500,353000,77
|
||||
20250401,125700,23722463500,353000,353500,354000,353000,113
|
||||
20250401,125600,23682525000,353000,353000,353500,353000,96
|
||||
20250401,125500,23648603500,353000,353000,353500,353000,43
|
||||
20250401,125400,23633412500,353500,353000,353500,352500,103
|
||||
20250401,125300,23597039000,352500,353000,353500,352500,46
|
||||
20250401,125200,23580792500,353000,353000,353000,352500,139
|
||||
20250401,125100,23531734500,352500,351500,353000,351500,209
|
||||
20250401,125000,23458128500,351500,351500,352000,351500,104
|
||||
20250401,124900,23421555000,351500,352000,352000,351500,92
|
||||
20250401,124800,23389184250,351500,352000,352500,351500,198
|
||||
20250401,124700,23319503750,352000,352000,352500,352000,259
|
||||
20250401,124600,23228234250,352000,353000,353000,352000,182
|
||||
20250401,124500,23164065250,352500,353500,353500,352500,213
|
||||
20250401,124400,23088864250,353000,353000,353500,353000,84
|
||||
20250401,124300,23059202250,353000,353500,354000,353000,122
|
||||
20250401,124200,23016063750,353500,354000,354500,353500,139
|
||||
20250401,124100,22966857250,353500,353500,354000,353500,124
|
||||
20250401,124000,22923007750,353500,353500,354000,353500,125
|
||||
20250401,123900,22878803250,354000,353500,354000,353500,159
|
||||
20250401,123800,22822560250,353500,354000,354000,353500,72
|
||||
20250401,123700,22797094250,353500,354500,354500,353500,107
|
||||
20250401,123600,22759239250,354000,354000,355000,354000,124
|
||||
20250401,123500,22715306250,354000,354000,355000,354000,131
|
||||
20250401,123400,22668906750,354000,354500,355000,354000,242
|
||||
20250401,123300,22583134750,354000,354000,354500,353500,190
|
||||
20250401,123200,22515807250,354500,353500,354500,353000,192
|
||||
20250401,123100,22447939750,353000,353500,353500,353000,127
|
||||
20250401,123000,22403081250,354000,354000,354000,353500,130
|
||||
20250401,122900,22357088250,354000,354000,354000,353500,116
|
||||
20250401,122800,22316053750,354000,354500,354500,354000,171
|
||||
20250401,122700,22255504250,354000,354000,355000,354000,400
|
||||
20250401,122600,22113773750,353500,354000,354000,353500,68
|
||||
20250401,122500,22089717250,353500,354000,354000,353500,237
|
||||
20250401,122400,22005923750,354500,353500,355500,353500,461
|
||||
20250401,122300,21842520750,353500,355500,355500,353500,1093
|
||||
20250401,122200,21455541750,355000,356000,356000,355000,350
|
||||
20250401,122100,21331236250,355500,356500,357000,355500,420
|
||||
20250401,122000,21181637250,356500,357000,357000,356500,97
|
||||
20250401,121900,21147021750,357000,357500,357500,357000,75
|
||||
20250401,121800,21120231250,357500,356500,357500,356500,102
|
||||
20250401,121700,21083811250,357000,356500,357000,356500,48
|
||||
20250401,121600,21066686250,356500,357000,357000,356500,70
|
||||
20250401,121500,21041709250,357000,357000,357000,356500,116
|
||||
20250401,121400,21000299750,357000,357500,357500,356500,89
|
||||
20250401,121300,20968522250,357000,357000,357500,357000,277
|
||||
20250401,121200,20869613750,357500,357500,357500,357000,123
|
||||
20250401,121100,20825646250,357500,358000,358000,357000,63
|
||||
20250401,121000,20803133750,357500,358000,358000,357500,275
|
||||
20250401,120900,20704791750,357500,358000,358000,357500,141
|
||||
20250401,120800,20654326250,358000,357500,358000,357500,23
|
||||
20250401,120700,20646096250,357500,357500,358000,357500,94
|
||||
20250401,120600,20612475250,358000,357500,358000,357000,353
|
||||
20250401,120500,20486280250,357500,357500,357500,357000,45
|
||||
20250401,120400,20470193250,357000,357500,357500,357000,51
|
||||
20250401,120300,20451977250,357000,357000,357000,357000,146
|
||||
20250401,120200,20399855250,356500,357000,357000,356500,420
|
||||
20250401,120100,20249952000,357000,356500,357000,356500,107
|
||||
20250401,120000,20211753500,356500,356500,357500,356500,427
|
||||
20250401,115900,20059325000,356500,356500,356500,356000,68
|
||||
20250401,115800,20035088000,356500,357000,357500,355500,289
|
||||
20250401,115700,19932079000,357000,357000,357500,357000,190
|
||||
20250401,115600,19864219500,357000,356500,357000,356000,72
|
||||
20250401,115500,19838536500,356500,357000,357000,356000,96
|
||||
20250401,115400,19804307000,357000,357000,357500,356500,384
|
||||
20250401,115300,19667213500,357000,357000,357000,357000,35
|
||||
20250401,115200,19654718500,357000,356500,357000,356500,84
|
||||
20250401,115100,19624735000,357000,357000,357500,356500,301
|
||||
20250401,115000,19517278500,357000,356500,357000,356500,179
|
||||
20250401,114900,19453442000,356500,356500,356500,356000,49
|
||||
20250401,114800,19435978000,356500,356500,356500,356000,247
|
||||
20250401,114700,19347924000,356500,356500,356500,356000,87
|
||||
20250401,114600,19316935500,356500,356500,356500,356000,40
|
||||
20250401,114500,19302676000,356500,356500,357000,356000,311
|
||||
20250401,114400,19191768500,356500,356500,356500,356000,85
|
||||
20250401,114300,19161467000,356500,356500,356500,356000,632
|
||||
20250401,114200,18936170250,356500,356000,356500,355500,334
|
||||
20250401,114100,18817255250,356000,355500,356000,355000,151
|
||||
20250401,114000,18763561250,355500,355500,355500,355000,89
|
||||
20250401,113900,18731930750,355000,354500,355000,354500,778
|
||||
20250401,113800,18455838250,354000,354500,354500,354000,30
|
||||
20250401,113700,18445207250,354500,354000,354500,354000,36
|
||||
20250401,113600,18432451250,354000,353500,354500,353500,410
|
||||
20250401,113500,18287343750,353500,353500,354000,353500,89
|
||||
20250401,113400,18255866250,353500,353500,354000,353500,69
|
||||
20250401,113300,18231462750,353500,354000,354000,353500,82
|
||||
20250401,113200,18202471750,354000,354000,354000,353500,384
|
||||
20250401,113100,18066597250,354500,354500,354500,354500,50
|
||||
20250401,113000,18048872250,354500,354000,354500,353500,117
|
||||
20250401,112900,18007448750,354000,354500,354500,353000,282
|
||||
20250401,112800,17907701250,354000,355000,355000,354000,86
|
||||
20250401,112700,17877213250,354500,354500,355000,354000,237
|
||||
20250401,112600,17793201250,354000,354000,354500,354000,77
|
||||
20250401,112500,17765914750,354000,354000,354000,353750,153
|
||||
20250401,112400,17711753000,354000,353500,354000,353500,64
|
||||
20250401,112300,17689103500,354000,354000,354500,353500,1386
|
||||
20250401,112200,17198253500,353500,353500,354000,353500,525
|
||||
20250401,112100,17012631000,353500,352500,353500,352500,918
|
||||
20250401,112000,16688896500,352000,352500,352500,352000,184
|
||||
20250401,111900,16624041000,352500,352500,352500,352000,81
|
||||
20250401,111800,16595492500,352500,352500,352500,352000,57
|
||||
20250401,111700,16575400500,352500,352500,352500,352250,70
|
||||
20250401,111600,16550725750,352500,352500,352500,352000,102
|
||||
20250401,111500,16514771750,352500,352000,352500,351500,324
|
||||
20250401,111400,16400714250,352000,352000,352500,351500,158
|
||||
20250401,111300,16345121750,351500,352250,352500,351500,211
|
||||
20250401,111200,16270843750,352500,352500,352500,352000,28
|
||||
20250401,111100,16260974750,352500,352500,352500,352000,124
|
||||
20250401,111000,16217267750,352500,352000,352500,351500,278
|
||||
20250401,110900,16119407250,351500,351500,352000,351500,78
|
||||
20250401,110800,16091978750,351500,351500,351500,351000,63
|
||||
20250401,110700,16069844250,352000,352000,352000,351500,37
|
||||
20250401,110600,16056832750,352000,352000,352500,351500,560
|
||||
20250401,110500,15859741250,352000,351500,352000,351000,62
|
||||
20250401,110400,15837930750,351500,352000,352000,351500,58
|
||||
20250401,110300,15817519250,351500,351500,352000,351000,237
|
||||
20250401,110200,15734196750,351000,351000,351500,350500,485
|
||||
20250401,110100,15563846750,351000,351000,351500,350500,719
|
||||
20250401,110000,15311480500,351000,350000,351000,349500,819
|
||||
20250401,105900,15024560000,350000,350000,350000,349500,37
|
||||
20250401,105800,15011614000,349500,350000,350000,349500,42
|
||||
20250401,105700,14996914500,350000,350000,350000,349500,46
|
||||
20250401,105600,14980822000,350000,350500,350500,349500,86
|
||||
20250401,105500,14950719500,350000,350000,350000,349500,217
|
||||
20250401,105400,14874814500,349500,350000,350000,349500,89
|
||||
20250401,105300,14843697000,349500,349500,350000,349500,121
|
||||
20250401,105200,14801385000,349500,349500,350000,349500,196
|
||||
20250401,105100,14732876500,350000,349500,350500,349500,2527
|
||||
20250401,105000,13848312000,349500,349500,349500,349000,172
|
||||
20250401,104900,13788201000,349500,349000,349500,349000,686
|
||||
20250401,104800,13548451000,349000,349250,349500,349000,35
|
||||
20250401,104700,13536224250,349000,349500,349500,349000,77
|
||||
20250401,104600,13509315750,349500,349000,349500,348500,417
|
||||
20250401,104500,13363773750,349000,349000,349000,348500,202
|
||||
20250401,104400,13293306250,348500,348500,349000,348000,351
|
||||
20250401,104300,13170971750,348000,347000,348500,347000,665
|
||||
20250401,104200,12939740750,347000,347000,347500,347000,70
|
||||
20250401,104100,12915434750,347000,347000,347000,347000,90
|
||||
20250401,104000,12884204750,346500,346500,347000,346500,80
|
||||
20250401,103900,12856450250,346500,346500,346500,346000,38
|
||||
20250401,103800,12843283750,346500,346500,346500,346500,0
|
||||
20250401,103700,12843283750,346500,347000,347000,346500,60
|
||||
20250401,103600,12822485750,347000,346500,347000,346500,124
|
||||
20250401,103500,12779505750,346500,346500,347000,346500,90
|
||||
20250401,103400,12748304750,346500,346500,346500,346500,4
|
||||
20250401,103300,12746918750,346000,346500,346500,346000,122
|
||||
20250401,103200,12704687250,346500,346250,346500,346250,18
|
||||
20250401,103100,12698451500,346500,346500,346500,346000,26
|
||||
20250401,103000,12689444000,346500,346500,346500,346000,69
|
||||
20250401,102900,12665546000,346500,345500,346500,345000,563
|
||||
20250401,102800,12471108500,345000,345500,345500,345000,43
|
||||
20250401,102700,12456258500,345500,345000,345500,345000,59
|
||||
20250401,102600,12435888500,345000,345500,345500,344500,138
|
||||
20250401,102500,12388237500,345500,345500,345500,345500,51
|
||||
20250401,102400,12370617000,345000,345500,345500,345000,39
|
||||
20250401,102300,12357160000,345500,345500,345500,345000,30
|
||||
20250401,102200,12346799000,345500,345500,345500,345000,37
|
||||
20250401,102100,12334021000,345500,345000,345500,345000,102
|
||||
20250401,102000,12298815000,345500,345500,346000,345500,76
|
||||
20250401,101900,12272541000,346000,346000,346000,346000,37
|
||||
20250401,101800,12259739000,346000,346500,346500,346000,213
|
||||
20250401,101700,12185958000,346500,347000,347000,346500,12
|
||||
20250401,101600,12181795000,347000,346500,347000,346500,100
|
||||
20250401,101500,12147117000,346500,346500,346500,346000,236
|
||||
20250401,101400,12065346000,346000,346000,346500,346000,317
|
||||
20250401,101300,11955658500,346000,346000,346000,345500,454
|
||||
20250401,101200,11798586000,345500,345500,346000,345500,540
|
||||
20250401,101100,11611826250,345000,345000,345500,345000,319
|
||||
20250401,101000,11501680000,344500,344000,344500,343000,264
|
||||
20250401,100900,11410822500,343000,343000,343750,343000,312
|
||||
20250401,100800,11303699000,343000,343500,343500,342500,448
|
||||
20250401,100700,11150102500,343500,343500,344000,343500,73
|
||||
20250401,100600,11125026500,343500,344500,344500,343000,236
|
||||
20250401,100500,11043879000,344500,343500,344500,343500,121
|
||||
20250401,100400,11002250500,343000,343000,343500,343000,56
|
||||
20250401,100300,10983033000,343000,343000,343000,342500,76
|
||||
20250401,100200,10956968500,342500,343000,343500,342500,141
|
||||
20250401,100100,10908610000,343000,343500,344000,343000,339
|
||||
20250401,100000,10792293000,343500,343000,344000,343000,46
|
||||
20250401,095900,10776489500,343500,344000,344000,343000,76
|
||||
20250401,095800,10750383000,344000,343500,344000,343500,38
|
||||
20250401,095700,10737320000,343500,343500,344000,343500,100
|
||||
20250401,095600,10702957500,343500,343500,343500,343500,4
|
||||
20250401,095500,10701583500,343000,344000,344000,343000,74
|
||||
20250401,095400,10676128500,343000,344500,344500,343000,1246
|
||||
20250401,095300,10247382000,344500,344500,345000,344500,27
|
||||
20250401,095200,10238077000,345000,344500,345000,344500,82
|
||||
20250401,095100,10209788000,344500,344500,345000,344000,178
|
||||
20250401,095000,10148480500,344500,345500,345500,344500,191
|
||||
20250401,094900,10082570000,345500,345000,346000,344500,226
|
||||
20250401,094800,10004494500,345000,345000,345500,345000,83
|
||||
20250401,094700,9975859000,345000,346000,346000,345000,203
|
||||
20250401,094600,9905787000,345500,345500,345500,345500,79
|
||||
20250401,094500,9878492500,346000,344000,346000,343000,518
|
||||
20250401,094400,9700296000,344500,345000,345000,344500,136
|
||||
20250401,094300,9653422000,345000,345000,345000,345000,71
|
||||
20250401,094200,9628927000,345500,345500,345500,345000,8
|
||||
20250401,094100,9626163500,345500,345250,345500,345000,31
|
||||
20250401,094000,9615465750,345500,345000,345500,345000,86
|
||||
20250401,093900,9585780500,345500,346500,346500,345500,393
|
||||
20250401,093800,9449861250,346000,346500,346500,346000,62
|
||||
20250401,093700,9428395250,345000,344500,346000,344500,132
|
||||
20250401,093600,9382827250,344500,346000,346500,344500,430
|
||||
20250401,093500,9234215750,347000,347000,347500,346000,142
|
||||
20250401,093400,9184957250,347000,348000,348000,347000,152
|
||||
20250401,093300,9132152250,348000,348000,348500,348000,268
|
||||
20250401,093200,9038886000,347500,348500,348500,347500,283
|
||||
20250401,093100,8940306500,349000,349000,349500,349000,272
|
||||
20250401,093000,8845344000,349000,349000,350000,349000,441
|
||||
20250401,092900,8691305000,349000,349000,349000,348750,122
|
||||
20250401,092800,8648732500,349250,348750,349250,348750,161
|
||||
20250401,092700,8592530250,349000,349000,349500,348500,151
|
||||
20250401,092600,8539831250,349000,349000,349500,348500,318
|
||||
20250401,092500,8428880500,349000,348750,349000,348000,530
|
||||
20250401,092400,8244209500,348750,347500,349000,347500,178
|
||||
20250401,092300,8182200750,347000,348000,348500,347000,521
|
||||
20250401,092200,8000856500,348500,349500,349500,348000,729
|
||||
20250401,092100,7746581500,349500,350500,350500,349500,214
|
||||
20250401,092000,7671722500,350500,348000,350500,348000,1152
|
||||
20250401,091900,7268894500,348000,349000,349000,348000,315
|
||||
20250401,091800,7159187000,349250,349250,349500,348000,374
|
||||
20250401,091700,7028787500,349000,348500,349500,348000,252
|
||||
20250401,091600,6940882500,349000,349000,350000,348000,1304
|
||||
20250401,091500,6484902500,349000,348500,349500,346500,821
|
||||
20250401,091400,6199206000,348500,349500,349500,348250,635
|
||||
20250401,091300,5977541000,349000,349000,349500,349000,193
|
||||
20250401,091200,5910116500,349000,349500,350000,349000,243
|
||||
20250401,091100,5825142500,349500,349500,350500,349000,2567
|
||||
20250401,091000,4926911500,350000,348000,350000,348000,1920
|
||||
20250401,090900,4256199000,348500,347000,349000,347000,1173
|
||||
20250401,090800,3847419250,347500,345500,348500,345500,1735
|
||||
20250401,090700,3244925500,345500,346000,347000,345500,2502
|
||||
20250401,090600,2377891500,346000,344500,346000,344500,3172
|
||||
20250401,090500,1282289000,343500,344500,345000,343500,489
|
||||
20250401,090400,1113985500,344000,344500,344500,343500,184
|
||||
20250401,090300,1050677500,344500,342000,344500,342000,891
|
||||
20250401,090200,744287000,342000,341000,343000,340000,450
|
||||
20250401,090100,590857000,342000,340000,344000,339000,587
|
||||
20250401,090000,389934000,339500,342000,343500,339500,1144
|
||||
|
Reference in New Issue
Block a user