Update 2025-04-01 4020 candle_min
This commit is contained in:
709
194480/min/candle-20250401.csv
Normal file
709
194480/min/candle-20250401.csv
Normal file
@@ -0,0 +1,709 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,204700,4332212725,44050,44050,44050,44050,2803
|
||||
20250401,204600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,204500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,204400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,204300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,204200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,204100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,204000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,203900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,203800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,203700,4332212725,44050,44050,44050,44050,0
|
||||
20250401,203600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,203500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,203400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,203300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,203200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,203100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,203000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,202900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,202800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,202700,4332212725,44050,44050,44050,44050,0
|
||||
20250401,202600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,202500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,202400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,202300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,202200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,202100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,202000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,201900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,201800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,201700,4332212725,44050,44050,44050,44050,2803
|
||||
20250401,201600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,201500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,201400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,201300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,201200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,201100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,201000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,200900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,200800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,200700,4332212725,44050,44050,44050,44050,0
|
||||
20250401,200600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,200500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,200400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,200300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,200200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,200100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,200000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,195900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,195800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,195700,4332212725,44050,44050,44050,44050,0
|
||||
20250401,195600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,195500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,195400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,195300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,195200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,195100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,195000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,194900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,194800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,194700,4332212725,44050,44050,44050,44050,2803
|
||||
20250401,194600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,194500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,194400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,194300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,194200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,194100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,194000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,193900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,193800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,193700,4332212725,44050,44050,44050,44050,0
|
||||
20250401,193600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,193500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,193400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,193300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,193200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,193100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,193000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,192900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,192800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,192700,4332212725,44050,44050,44050,44050,0
|
||||
20250401,192600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,192500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,192400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,192300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,192200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,192100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,192000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,191900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,191800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,191700,4332212725,44050,44050,44050,44050,2803
|
||||
20250401,191600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,191500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,191400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,191300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,191200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,191100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,191000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,190900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,190800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,190700,4332212725,44050,44050,44050,44050,0
|
||||
20250401,190600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,190500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,190400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,190300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,190200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,190100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,190000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,185900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,185800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,185700,4332212725,44050,44050,44050,44050,0
|
||||
20250401,185600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,185500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,185400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,185300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,185200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,185100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,185000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,184900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,184800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,184700,4332212725,44050,44050,44050,44050,2803
|
||||
20250401,184600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,184500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,184400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,184300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,184200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,184100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,184000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,183900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,183800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,183700,4332212725,44050,44050,44050,44050,0
|
||||
20250401,183600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,183500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,183400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,183300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,183200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,183100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,183000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,182900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,182800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,182700,4332212725,44050,44050,44050,44050,0
|
||||
20250401,182600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,182500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,182400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,182300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,182200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,182100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,182000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,181900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,181800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,181700,4332212725,44050,44050,44050,44050,2803
|
||||
20250401,181600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,181500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,181400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,181300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,181200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,181100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,181000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,180900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,180800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,180700,4332212725,44050,44050,44050,44050,0
|
||||
20250401,180600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,180500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,180400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,180300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,180200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,180100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,180000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,175900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,175800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,175700,4332212725,44050,44050,44050,44050,0
|
||||
20250401,175600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,175500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,175400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,175300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,175200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,175100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,175000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,174900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,174800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,174700,4332212725,44050,44050,44050,44050,2803
|
||||
20250401,174600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,174500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,174400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,174300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,174200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,174100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,174000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,173900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,173800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,173700,4332212725,44050,44050,44050,44050,0
|
||||
20250401,173600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,173500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,173400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,173300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,173200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,173100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,173000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,172900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,172800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,172700,4332212725,44050,44050,44050,44050,0
|
||||
20250401,172600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,172500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,172400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,172300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,172200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,172100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,172000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,171900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,171800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,171700,4332212725,44050,44050,44050,44050,2803
|
||||
20250401,171600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,171500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,171400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,171300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,171200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,171100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,171000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,170900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,170800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,170700,4332212725,44050,44050,44050,44050,0
|
||||
20250401,170600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,170500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,170400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,170300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,170200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,170100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,170000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,165900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,165800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,165700,4332212725,44050,44050,44050,44050,0
|
||||
20250401,165600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,165500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,165400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,165300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,165200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,165100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,165000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,164900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,164800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,164700,4332212725,44050,44050,44050,44050,2803
|
||||
20250401,164600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,164500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,164400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,164300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,164200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,164100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,164000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,163900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,163800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,163700,4332212725,44050,44050,44050,44050,0
|
||||
20250401,163600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,163500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,163400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,163300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,163200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,163100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,163000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,162900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,162800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,162700,4332212725,44050,44050,44050,44050,0
|
||||
20250401,162600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,162500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,162400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,162300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,162200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,162100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,162000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,161900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,161800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,161700,4332212725,44050,44050,44050,44050,2803
|
||||
20250401,161600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,161500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,161400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,161300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,161200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,161100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,161000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,160900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,160800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,160700,4332212725,44050,44050,44050,44050,0
|
||||
20250401,160600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,160500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,160400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,160300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,160200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,160100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,160000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,155900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,155800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,155700,4332212725,44050,44050,44050,44050,0
|
||||
20250401,155600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,155500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,155400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,155300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,155200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,155100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,155000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,154900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,154800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,154700,4332212725,44050,44050,44050,44050,2803
|
||||
20250401,154600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,154500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,154400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,154300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,154200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,154100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,154000,4332212725,44050,44050,44050,44050,0
|
||||
20250401,153900,4332212725,44050,44050,44050,44050,0
|
||||
20250401,153800,4332212725,44050,44050,44050,44050,0
|
||||
20250401,153700,4332212725,44050,44050,44050,44050,0
|
||||
20250401,153600,4332212725,44050,44050,44050,44050,0
|
||||
20250401,153500,4332212725,44050,44050,44050,44050,0
|
||||
20250401,153400,4332212725,44050,44050,44050,44050,0
|
||||
20250401,153300,4332212725,44050,44050,44050,44050,0
|
||||
20250401,153200,4332212725,44050,44050,44050,44050,0
|
||||
20250401,153100,4332212725,44050,44050,44050,44050,0
|
||||
20250401,153000,4332212725,44050,44050,44050,44050,2803
|
||||
20250401,152900,4208740575,43700,43700,43700,43700,0
|
||||
20250401,152800,4208740575,43700,43700,43700,43700,0
|
||||
20250401,152700,4208740575,43700,43700,43700,43700,0
|
||||
20250401,152600,4208740575,43700,43700,43700,43700,0
|
||||
20250401,152500,4208740575,43700,43700,43700,43700,0
|
||||
20250401,152400,4208740575,43700,43700,43700,43700,0
|
||||
20250401,152300,4208740575,43700,43700,43700,43700,0
|
||||
20250401,152200,4208740575,43700,43700,43700,43700,0
|
||||
20250401,152100,4208740575,43700,43700,43700,43700,0
|
||||
20250401,152000,4208740575,43700,43700,43700,43700,0
|
||||
20250401,151900,4208740575,43700,43850,43850,43700,109
|
||||
20250401,151800,4203974075,43700,43700,43850,43700,145
|
||||
20250401,151700,4197630275,43900,43900,43900,43700,75
|
||||
20250401,151600,4194342175,43900,43900,43900,43700,66
|
||||
20250401,151500,4191447375,43700,43850,43900,43700,140
|
||||
20250401,151400,4185312325,43900,43900,43900,43700,84
|
||||
20250401,151300,4181635925,43900,43800,43900,43750,54
|
||||
20250401,151200,4179270075,43750,43750,43900,43750,142
|
||||
20250401,151100,4173049425,43750,43700,43900,43700,111
|
||||
20250401,151000,4168187925,43900,43900,43900,43700,66
|
||||
20250401,150900,4165292925,43700,43700,43900,43700,74
|
||||
20250401,150800,4162051725,43900,43600,43900,43600,193
|
||||
20250401,150700,4153594375,43600,43650,43850,43600,105
|
||||
20250401,150600,4149004725,43600,43850,43850,43600,90
|
||||
20250401,150500,4145064225,43600,43900,43900,43600,88
|
||||
20250401,150400,4141222375,43900,43900,43900,43650,249
|
||||
20250401,150300,4130314425,43900,43650,43900,43600,138
|
||||
20250401,150200,4124277475,43650,43600,43850,43600,93
|
||||
20250401,150100,4120213375,43600,43650,43950,43600,279
|
||||
20250401,150000,4108023475,43750,43700,43800,43650,110
|
||||
20250401,145900,4103216275,43700,43650,43700,43650,72
|
||||
20250401,145800,4100071325,43650,43650,43750,43600,101
|
||||
20250401,145700,4095659125,43750,43800,43800,43600,277
|
||||
20250401,145600,4083541725,43750,43750,43800,43750,60
|
||||
20250401,145500,4080915875,43800,43850,43850,43750,79
|
||||
20250401,145400,4077456825,43900,43850,43900,43850,198
|
||||
20250401,145300,4068771875,43800,43800,43850,43800,87
|
||||
20250401,145200,4064958825,43800,43800,43950,43800,84
|
||||
20250401,145100,4061273325,44000,43800,44000,43800,111
|
||||
20250401,145000,4056393725,44000,43800,44000,43800,191
|
||||
20250401,144900,4048014975,43750,43900,43900,43750,52
|
||||
20250401,144800,4045734425,43850,44000,44000,43750,102
|
||||
20250401,144700,4041258575,44000,43850,44000,43750,154
|
||||
20250401,144600,4034501575,43800,43900,43900,43800,130
|
||||
20250401,144500,4028800225,43900,43900,43900,43850,63
|
||||
20250401,144400,4026035075,43900,43900,43900,43850,42
|
||||
20250401,144300,4024191525,43900,43800,44000,43800,198
|
||||
20250401,144200,4015492325,43900,43900,43900,43850,57
|
||||
20250401,144100,4012990475,43850,43950,43950,43800,82
|
||||
20250401,144000,4009393925,44000,44000,44000,43750,157
|
||||
20250401,143900,4002504425,44000,43950,44000,43900,269
|
||||
20250401,143800,3990688475,43900,43900,43950,43900,27
|
||||
20250401,143700,3989502825,43900,43950,43950,43750,120
|
||||
20250401,143600,3984235975,43950,43950,44000,43700,160
|
||||
20250401,143500,3977210475,43900,43950,43950,43900,46
|
||||
20250401,143400,3975189625,43900,43800,43950,43750,122
|
||||
20250401,143300,3969839225,43950,44000,44000,43750,60
|
||||
20250401,143200,3967206825,44000,43900,44000,43750,189
|
||||
20250401,143100,3958907425,43900,43800,43900,43750,72
|
||||
20250401,143000,3955749925,43950,43950,43950,43800,69
|
||||
20250401,142900,3952721725,43950,43800,43950,43750,218
|
||||
20250401,142800,3943158175,43800,43800,43950,43750,72
|
||||
20250401,142700,3940005925,43950,43750,43950,43750,49
|
||||
20250401,142600,3937855325,43950,43950,43950,43750,100
|
||||
20250401,142500,3933467625,43750,43750,44000,43750,188
|
||||
20250401,142400,3925213125,43800,43950,43950,43750,53
|
||||
20250401,142300,3922888525,43950,43950,43950,43750,87
|
||||
20250401,142200,3919068375,43950,43850,43950,43750,66
|
||||
20250401,142100,3916175175,43950,43950,43950,43750,214
|
||||
20250401,142000,3906786475,43950,43850,43950,43750,101
|
||||
20250401,141900,3902354175,43700,43950,43950,43700,476
|
||||
20250401,141800,3881474525,43800,43800,43950,43700,237
|
||||
20250401,141700,3871082375,43800,43900,43900,43700,40
|
||||
20250401,141600,3869330725,43900,43800,43900,43700,49
|
||||
20250401,141500,3867183175,43750,43950,43950,43700,135
|
||||
20250401,141400,3861263375,43950,43900,43950,43700,157
|
||||
20250401,141300,3854378775,43900,43800,43950,43700,50
|
||||
20250401,141200,3852185875,43950,43900,43950,43700,131
|
||||
20250401,141100,3846439925,43900,43850,43900,43650,169
|
||||
20250401,141000,3839032075,43850,43900,43900,43650,17
|
||||
20250401,140900,3838288475,43900,43650,43900,43650,113
|
||||
20250401,140800,3833340875,43850,43900,43900,43750,119
|
||||
20250401,140700,3828125225,43900,43900,43900,43850,131
|
||||
20250401,140600,3822374825,43850,43800,43900,43800,89
|
||||
20250401,140500,3818472425,43800,43850,43850,43750,75
|
||||
20250401,140400,3815187425,43850,43800,43900,43750,214
|
||||
20250401,140300,3805801825,43800,43800,43900,43750,54
|
||||
20250401,140200,3803435175,43850,43850,43850,43750,76
|
||||
20250401,140100,3800106925,43800,43850,43850,43750,72
|
||||
20250401,140000,3796954325,43950,43850,43950,43750,166
|
||||
20250401,135900,3789673025,43750,43750,43900,43750,95
|
||||
20250401,135800,3785513975,43950,43800,43950,43800,101
|
||||
20250401,135700,3781083975,43800,43800,43900,43800,307
|
||||
20250401,135600,3767634675,43800,43850,43900,43800,146
|
||||
20250401,135500,3761230975,43850,43800,43850,43800,112
|
||||
20250401,135400,3756320875,43850,43800,43900,43800,182
|
||||
20250401,135300,3748345675,43800,43850,43900,43800,645
|
||||
20250401,135200,3720041525,43850,43700,43850,43650,326
|
||||
20250401,135100,3705771875,43700,43650,43700,43650,39
|
||||
20250401,135000,3704068525,43850,43650,43850,43650,92
|
||||
20250401,134900,3700046625,43800,43750,43850,43700,215
|
||||
20250401,134800,3690634525,43750,43650,43750,43650,42
|
||||
20250401,134700,3688797975,43650,43550,43800,43550,60
|
||||
20250401,134600,3686178675,43550,43700,43800,43550,179
|
||||
20250401,134500,3678358575,43700,43800,43800,43650,42
|
||||
20250401,134400,3676520875,43650,43600,43850,43550,80
|
||||
20250401,134300,3673024525,43850,43850,43850,43600,108
|
||||
20250401,134200,3668306475,43850,43700,43850,43650,99
|
||||
20250401,134100,3663973975,43750,43750,43750,43650,58
|
||||
20250401,134000,3661437425,43800,43800,43800,43700,345
|
||||
20250401,133900,3646335625,43850,43800,43850,43800,153
|
||||
20250401,133800,3639629475,43800,43750,43800,43750,193
|
||||
20250401,133700,3631182125,43800,43800,43800,43750,94
|
||||
20250401,133600,3627065600,43800,43850,43900,43750,120
|
||||
20250401,133500,3621806250,43850,43750,43900,43750,683
|
||||
20250401,133400,3591837600,43750,43850,43850,43700,69
|
||||
20250401,133300,3588817050,43850,43800,43850,43750,110
|
||||
20250401,133200,3583998950,43800,43900,43900,43750,47
|
||||
20250401,133100,3581940950,43700,43750,43900,43700,165
|
||||
20250401,133000,3574712600,43800,43750,43800,43750,74
|
||||
20250401,132900,3571471750,43750,43750,43800,43750,36
|
||||
20250401,132800,3569895450,43800,43900,43900,43750,174
|
||||
20250401,132700,3562266900,43900,43850,43900,43750,75
|
||||
20250401,132600,3558977050,43900,43750,43900,43750,57
|
||||
20250401,132500,3556479850,43750,43850,43900,43750,133
|
||||
20250401,132400,3550652900,43900,43850,43900,43850,214
|
||||
20250401,132300,3541261600,43850,43850,43850,43800,140
|
||||
20250401,132200,3535123900,43900,43800,43900,43750,138
|
||||
20250401,132100,3529075750,43750,43800,43900,43750,157
|
||||
20250401,132000,3522193950,43850,43850,43850,43800,23
|
||||
20250401,131900,3521185700,43750,43700,43850,43700,122
|
||||
20250401,131800,3515840300,43700,43850,43850,43700,58
|
||||
20250401,131700,3513301650,43850,43800,43900,43750,109
|
||||
20250401,131600,3508521100,43900,43850,43900,43750,158
|
||||
20250401,131500,3501592600,43900,43900,43950,43800,29
|
||||
20250401,131400,3500320650,43950,43750,44050,43750,146
|
||||
20250401,131300,3493913100,43800,43900,43900,43600,117
|
||||
20250401,131200,3488791350,43900,43850,43900,43850,39
|
||||
20250401,131100,3487080350,43850,43900,43950,43850,153
|
||||
20250401,131000,3480363400,43900,43850,44050,43850,253
|
||||
20250401,130900,3469257050,43850,43950,43950,43850,461
|
||||
20250401,130800,3449040100,43900,43750,44050,43750,4000
|
||||
20250401,130700,3273472350,43750,43750,43750,43650,35
|
||||
20250401,130600,3271942500,43600,43700,43800,43600,203
|
||||
20250401,130500,3263070700,43750,43750,43750,43750,75
|
||||
20250401,130400,3259789450,43650,43700,43750,43650,173
|
||||
20250401,130300,3252234650,43750,43750,43800,43700,144
|
||||
20250401,130200,3245931500,43700,43750,43750,43700,86
|
||||
20250401,130100,3242170450,43750,43700,43750,43700,44
|
||||
20250401,130000,3240246700,43650,43800,43800,43650,142
|
||||
20250401,125900,3234041150,43800,43700,43800,43650,304
|
||||
20250401,125800,3220747300,43700,43700,43700,43650,266
|
||||
20250401,125700,3209126150,43650,43700,43700,43600,92
|
||||
20250401,125600,3205109500,43600,43650,43700,43600,183
|
||||
20250401,125500,3197120600,43650,43600,43650,43550,93
|
||||
20250401,125400,3193067350,43550,43550,43600,43550,130
|
||||
20250401,125300,3187401100,43600,43600,43600,43550,50
|
||||
20250401,125200,3185222550,43600,43600,43600,43550,130
|
||||
20250401,125100,3179556200,43550,43600,43650,43550,645
|
||||
20250401,125000,3151439800,43600,43650,43650,43600,9
|
||||
20250401,124900,3151047250,43650,43650,43700,43600,111
|
||||
20250401,124800,3146202350,43650,43600,43650,43600,84
|
||||
20250401,124700,3142536900,43650,43600,43650,43600,17
|
||||
20250401,124600,3141795350,43650,43650,43650,43600,154
|
||||
20250401,124500,3135075700,43650,43650,43650,43600,161
|
||||
20250401,124400,3128049400,43600,43650,43650,43600,16
|
||||
20250401,124300,3127351400,43650,43650,43650,43600,60
|
||||
20250401,124200,3124733100,43600,43700,43700,43600,42
|
||||
20250401,124100,3122901400,43600,43700,43750,43550,189
|
||||
20250401,124000,3114650800,43650,43700,43700,43650,51
|
||||
20250401,123900,3112422250,43750,43600,43750,43600,21
|
||||
20250401,123800,3111505600,43600,43600,43800,43600,136
|
||||
20250401,123700,3105565750,43650,43600,43650,43550,39
|
||||
20250401,123600,3103865200,43550,43600,43600,43550,7
|
||||
20250401,123500,3103560150,43550,43600,43750,43550,47
|
||||
20250401,123400,3101510400,43600,43600,43750,43550,149
|
||||
20250401,123300,3095008550,43550,43600,43650,43550,43
|
||||
20250401,123200,3093134250,43600,43750,43750,43600,63
|
||||
20250401,123100,3090383500,43750,43650,43750,43600,157
|
||||
20250401,123000,3083520950,43700,43600,43700,43550,47
|
||||
20250401,122900,3081471300,43600,43550,43650,43550,94
|
||||
20250401,122800,3077370400,43650,43650,43650,43500,11
|
||||
20250401,122700,3076890850,43500,43600,43700,43500,109
|
||||
20250401,122600,3072135000,43600,43550,43650,43550,54
|
||||
20250401,122500,3069780200,43650,43550,43650,43550,14
|
||||
20250401,122400,3069169800,43550,43700,43700,43550,45
|
||||
20250401,122300,3067208650,43700,43550,43700,43550,165
|
||||
20250401,122200,3060013550,43600,43550,43600,43550,64
|
||||
20250401,122100,3057225900,43600,43550,43700,43550,22
|
||||
20250401,122000,3056267150,43550,43600,43750,43550,181
|
||||
20250401,121900,3048365750,43600,43600,43600,43600,5
|
||||
20250401,121800,3048147750,43650,43600,43650,43600,12
|
||||
20250401,121700,3047624400,43700,43550,43800,43550,58
|
||||
20250401,121600,3045090600,43550,43550,43800,43550,190
|
||||
20250401,121500,3036801300,43650,43650,43750,43550,55
|
||||
20250401,121400,3034400850,43650,43650,43650,43600,13
|
||||
20250401,121300,3033833500,43650,43550,43800,43550,137
|
||||
20250401,121200,3027838200,43750,43700,43750,43550,83
|
||||
20250401,121100,3024215850,43750,43800,43800,43550,21
|
||||
20250401,121000,3023299750,43550,43500,43800,43500,541
|
||||
20250401,120900,2999677800,43800,43700,43800,43550,817
|
||||
20250401,120800,2964003700,43700,43700,43700,43650,130
|
||||
20250401,120700,2958324500,43650,43750,43750,43650,35
|
||||
20250401,120600,2956795450,43750,43750,43800,43700,154
|
||||
20250401,120500,2950054050,43750,43750,43750,43700,12
|
||||
20250401,120400,2949529200,43700,43800,43800,43650,60
|
||||
20250401,120300,2946907450,43750,43850,43850,43700,76
|
||||
20250401,120200,2943582700,43850,43800,43850,43700,121
|
||||
20250401,120100,2938281400,43850,43800,43850,43700,103
|
||||
20250401,120000,2933770700,43850,43850,43850,43750,44
|
||||
20250401,115900,2931844200,43850,43800,43850,43700,54
|
||||
20250401,115800,2929481550,43850,43750,43850,43700,266
|
||||
20250401,115700,2917831250,43800,43850,43850,43800,199
|
||||
20250401,115600,2909105950,43900,43850,43900,43850,110
|
||||
20250401,115500,2904278950,43850,43800,43900,43800,229
|
||||
20250401,115400,2894234400,43800,43850,43850,43800,9
|
||||
20250401,115300,2893840000,43850,43800,43850,43800,28
|
||||
20250401,115200,2892613400,43800,43750,43850,43750,77
|
||||
20250401,115100,2889238850,43850,43900,43900,43750,214
|
||||
20250401,115000,2879852900,43750,43850,43950,43750,118
|
||||
20250401,114900,2874677350,43850,43850,43950,43850,418
|
||||
20250401,114800,2856340650,43850,43800,43950,43750,173
|
||||
20250401,114700,2848753350,43850,43900,43900,43800,235
|
||||
20250401,114600,2838440850,43850,43900,43900,43850,11
|
||||
20250401,114500,2837958150,43850,43850,43900,43850,56
|
||||
20250401,114400,2835502300,43900,43850,43950,43850,498
|
||||
20250401,114300,2813637350,43900,43900,43900,43850,16
|
||||
20250401,114200,2812935200,43850,43825,43900,43750,71
|
||||
20250401,114100,2809825825,43900,43750,43900,43750,304
|
||||
20250401,114000,2796495825,43750,43650,43850,43500,339
|
||||
20250401,113900,2781688175,43700,43700,43900,43700,189
|
||||
20250401,113800,2773410125,43700,43900,43900,43700,72
|
||||
20250401,113700,2770256125,43700,43800,43950,43700,399
|
||||
20250401,113600,2752768725,43800,43850,43950,43700,84
|
||||
20250401,113500,2749090075,43900,43700,43900,43700,124
|
||||
20250401,113400,2743659125,43750,43900,43900,43750,7
|
||||
20250401,113300,2743352425,43900,43800,43900,43700,267
|
||||
20250401,113200,2731650175,43900,43750,43900,43700,235
|
||||
20250401,113100,2721355025,43750,43900,43950,43700,147
|
||||
20250401,113000,2714906925,43950,43700,43950,43700,380
|
||||
20250401,112900,2698265275,43750,43700,43750,43700,1590
|
||||
20250401,112800,2628778625,43700,43700,43700,43700,6
|
||||
20250401,112700,2628516425,43750,43800,43800,43700,164
|
||||
20250401,112600,2621344525,43800,43750,43800,43750,236
|
||||
20250401,112500,2611012025,43800,43800,43800,43750,31
|
||||
20250401,112400,2609655475,43750,43750,43800,43750,49
|
||||
20250401,112300,2607509675,43750,43650,43850,43650,627
|
||||
20250401,112200,2580093975,43700,43750,43750,43700,135
|
||||
20250401,112100,2574192475,43700,43750,43850,43700,1899
|
||||
20250401,112000,2491177225,43750,43700,43900,43700,200
|
||||
20250401,111900,2482434275,43950,43750,43950,43700,926
|
||||
20250401,111800,2441799325,43750,43750,43750,43700,146
|
||||
20250401,111700,2435417375,43700,43650,43800,43650,462
|
||||
20250401,111600,2415210000,43700,43650,43700,43600,152
|
||||
20250401,111500,2408575300,43600,43550,43600,43500,61
|
||||
20250401,111400,2405916400,43500,43600,43700,43450,410
|
||||
20250401,111300,2388085700,43650,43600,43650,43600,91
|
||||
20250401,111200,2384114000,43550,43500,43700,43500,109
|
||||
20250401,111100,2379364250,43500,43500,43500,43500,30
|
||||
20250401,111000,2378059250,43550,43450,43550,43450,101
|
||||
20250401,110900,2373664150,43450,43450,43650,43450,260
|
||||
20250401,110800,2362366550,43700,43550,43700,43450,150
|
||||
20250401,110700,2355829300,43600,43600,43600,43600,21
|
||||
20250401,110600,2354913700,43650,43600,43650,43600,14
|
||||
20250401,110500,2354303150,43550,43450,43750,43450,219
|
||||
20250401,110400,2344757700,43450,43600,43650,43450,346
|
||||
20250401,110300,2329689500,43600,43750,43750,43600,106
|
||||
20250401,110200,2325055900,43750,43700,43750,43700,102
|
||||
20250401,110100,2320594800,43700,43750,43800,43600,216
|
||||
20250401,110000,2311141750,43750,43750,43800,43750,60
|
||||
20250401,105900,2308516150,43750,43750,43750,43700,120
|
||||
20250401,105800,2303267050,43700,43700,43800,43650,145
|
||||
20250401,105700,2296927600,43550,43750,43750,43550,48
|
||||
20250401,105600,2294831950,43750,43700,43750,43550,84
|
||||
20250401,105500,2291161200,43600,43800,43800,43600,150
|
||||
20250401,105400,2284606900,43750,43700,43750,43650,256
|
||||
20250401,105300,2273415400,43700,43650,43700,43550,72
|
||||
20250401,105200,2270272200,43700,43750,43750,43550,80
|
||||
20250401,105100,2266783050,43750,43700,43800,43550,280
|
||||
20250401,105000,2254558400,43750,43550,43800,43550,864
|
||||
20250401,104900,2216845950,43550,43400,43550,43400,60
|
||||
20250401,104800,2214237250,43550,43500,43550,43500,120
|
||||
20250401,104700,2209013800,43500,43700,43700,43500,391
|
||||
20250401,104600,2191974300,43400,43400,43700,43350,462
|
||||
20250401,104500,2171899450,43450,43450,43500,43400,299
|
||||
20250401,104400,2158910450,43450,43400,43500,43400,867
|
||||
20250401,104300,2121256750,43400,43300,43450,43250,610
|
||||
20250401,104200,2094798400,43400,43400,43400,43300,161
|
||||
20250401,104100,2087813600,43450,43300,43450,43300,55
|
||||
20250401,104000,2085426500,43300,43150,43500,43150,646
|
||||
20250401,103900,2057441500,43150,43100,43150,43100,261
|
||||
20250401,103800,2046187900,43050,43000,43100,43000,56
|
||||
20250401,103700,2043777350,42900,43000,43050,42900,45
|
||||
20250401,103600,2041842250,42900,43150,43150,42900,222
|
||||
20250401,103500,2032300900,43000,43100,43100,42900,874
|
||||
20250401,103400,1994669300,43100,42950,43150,42850,826
|
||||
20250401,103300,1959179500,43300,43400,43500,42800,1187
|
||||
20250401,103200,1907916000,43400,43500,43500,43400,45
|
||||
20250401,103100,1905959850,43450,43500,43550,43450,241
|
||||
20250401,103000,1895473050,43400,43550,43550,43400,131
|
||||
20250401,102900,1889776900,43500,43400,43500,43400,350
|
||||
20250401,102800,1874558900,43500,43400,43500,43350,163
|
||||
20250401,102700,1867483700,43400,43450,43600,43300,1452
|
||||
20250401,102600,1804473350,43450,43650,43850,43450,354
|
||||
20250401,102500,1789058050,43850,43950,43950,43500,1045
|
||||
20250401,102400,1743408950,43900,43750,44000,43700,621
|
||||
20250401,102300,1716232650,43800,43950,44100,43650,1830
|
||||
20250401,102200,1635760600,43900,43900,44050,43750,394
|
||||
20250401,102100,1618472600,43750,43900,44000,43750,1910
|
||||
20250401,102000,1534553250,43900,43700,43950,43700,870
|
||||
20250401,101900,1496431700,43700,44000,44050,43700,1197
|
||||
20250401,101800,1443981750,44000,43800,44000,43700,2135
|
||||
20250401,101700,1350274100,43700,43350,43750,43350,2819
|
||||
20250401,101600,1227331550,43350,43350,43350,43200,881
|
||||
20250401,101500,1189161250,43350,43150,43350,43150,238
|
||||
20250401,101400,1178858350,43300,43300,43300,43150,170
|
||||
20250401,101300,1171499750,43300,43350,43350,43100,213
|
||||
20250401,101200,1162279100,43100,43300,43400,43100,807
|
||||
20250401,101100,1127317150,43300,43250,43400,43100,1122
|
||||
20250401,101000,1078734000,43250,43150,43250,43100,707
|
||||
20250401,100900,1048205100,43200,42700,43200,42700,1591
|
||||
20250401,100800,979664650,42750,42750,43100,42750,441
|
||||
20250401,100700,960725700,42950,43000,43000,42950,56
|
||||
20250401,100600,958320450,43000,42850,43050,42850,136
|
||||
20250401,100500,952471100,42850,42800,42850,42700,137
|
||||
20250401,100400,946604700,42900,42900,43000,42650,185
|
||||
20250401,100300,938673150,42900,42900,42900,42600,93
|
||||
20250401,100200,934694550,42700,42600,42700,42550,66
|
||||
20250401,100100,931883150,42600,42600,42600,42600,1
|
||||
20250401,100000,931840550,42950,42800,42950,42800,136
|
||||
20250401,095900,926008050,42600,42650,42650,42600,8
|
||||
20250401,095800,925667050,42500,42850,42950,42500,125
|
||||
20250401,095700,920322950,42550,42650,42850,42550,112
|
||||
20250401,095600,915542300,42550,42700,42700,42550,13
|
||||
20250401,095500,914988350,42850,42850,42850,42850,40
|
||||
20250401,095400,913274350,42600,42800,42800,42550,365
|
||||
20250401,095300,897710900,43000,42850,43000,42700,183
|
||||
20250401,095200,889868600,42900,42750,42900,42700,61
|
||||
20250401,095100,887254800,42750,42950,42950,42750,44
|
||||
20250401,095000,885373400,42900,43000,43050,42900,168
|
||||
20250401,094900,878145200,43050,42950,43050,42950,55
|
||||
20250401,094800,875778350,42950,42900,43100,42900,45
|
||||
20250401,094700,873845400,43100,43000,43100,42750,390
|
||||
20250401,094600,857055650,42950,42950,43000,42950,104
|
||||
20250401,094500,852588200,42950,43000,43000,42750,40
|
||||
20250401,094400,850872150,43000,42850,43050,42750,438
|
||||
20250401,094300,832047800,42850,43000,43050,42800,119
|
||||
20250401,094200,826933000,42800,42850,42850,42800,125
|
||||
20250401,094100,821577200,42850,42950,43000,42850,216
|
||||
20250401,094000,812314450,42950,42900,42950,42900,19
|
||||
20250401,093900,811499250,42850,42850,43100,42850,116
|
||||
20250401,093800,806510500,42850,42950,43050,42800,159
|
||||
20250401,093700,799683300,42950,42800,43000,42800,31
|
||||
20250401,093600,798353300,42800,43000,43050,42800,67
|
||||
20250401,093500,795476000,43050,42800,43050,42800,159
|
||||
20250401,093400,788647700,42800,43000,43000,42800,334
|
||||
20250401,093300,774308350,43000,43000,43100,43000,872
|
||||
20250401,093200,736810400,43100,42750,43100,42750,199
|
||||
20250401,093100,728276350,42750,43050,43050,42750,870
|
||||
20250401,093000,690885850,43050,43200,43200,43050,91
|
||||
20250401,092900,686957350,43150,43100,43150,43050,259
|
||||
20250401,092800,675786250,43050,43150,43300,43050,393
|
||||
20250401,092700,658828600,43250,43050,43300,43050,512
|
||||
20250401,092600,636707300,43050,43100,43250,43050,723
|
||||
20250401,092500,605452200,43100,43100,43400,43100,575
|
||||
20250401,092400,580623250,43250,43100,43350,43100,857
|
||||
20250401,092300,543560650,43100,42950,43200,42950,952
|
||||
20250401,092200,502527650,43100,42850,43150,42850,2326
|
||||
20250401,092100,402279900,42850,42850,43100,42850,162
|
||||
20250401,092000,395313100,42850,43000,43100,42850,648
|
||||
20250401,091900,367451750,43000,43100,43300,42900,680
|
||||
20250401,091800,338158050,43100,42700,43100,42700,324
|
||||
20250401,091700,324205200,42700,42900,42900,42700,30
|
||||
20250401,091600,322918600,42900,42650,43050,42600,180
|
||||
20250401,091500,315189250,42650,42850,43000,42600,50
|
||||
20250401,091400,313043350,42850,42450,43000,42450,124
|
||||
20250401,091300,307727300,42450,42550,42800,42450,125
|
||||
20250401,091200,302386000,42650,42950,42950,42450,201
|
||||
20250401,091100,293792000,43000,42950,43000,42950,18
|
||||
20250401,091000,293018150,42950,42800,43050,42500,320
|
||||
20250401,090900,279298200,42500,42350,42750,42350,151
|
||||
20250401,090800,272877400,42700,42450,42700,42150,118
|
||||
20250401,090700,267874650,42650,42700,42700,42450,86
|
||||
20250401,090600,264209900,42800,42650,42800,42650,90
|
||||
20250401,090500,260363400,42500,42900,43100,42500,982
|
||||
20250401,090400,218299750,43150,43000,43150,43000,1101
|
||||
20250401,090300,170882850,43050,43050,43050,42800,47
|
||||
20250401,090200,168863000,43000,42650,43000,42650,1910
|
||||
20250401,090100,86840350,42650,42900,43100,42100,1228
|
||||
20250401,090000,34194100,43100,42000,43100,42000,813
|
||||
|
Reference in New Issue
Block a user