Update 2025-04-01 4020 candle_min
This commit is contained in:
709
196170/min/candle-20250401.csv
Normal file
709
196170/min/candle-20250401.csv
Normal file
@@ -0,0 +1,709 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,204700,167075764750,371500,371500,371500,371500,9917
|
||||
20250401,204600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,204500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,204400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,204300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,204200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,204100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,204000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,203900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,203800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,203700,167075764750,371500,371500,371500,371500,0
|
||||
20250401,203600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,203500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,203400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,203300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,203200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,203100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,203000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,202900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,202800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,202700,167075764750,371500,371500,371500,371500,0
|
||||
20250401,202600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,202500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,202400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,202300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,202200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,202100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,202000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,201900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,201800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,201700,167075764750,371500,371500,371500,371500,9917
|
||||
20250401,201600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,201500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,201400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,201300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,201200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,201100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,201000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,200900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,200800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,200700,167075764750,371500,371500,371500,371500,0
|
||||
20250401,200600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,200500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,200400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,200300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,200200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,200100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,200000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,195900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,195800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,195700,167075764750,371500,371500,371500,371500,0
|
||||
20250401,195600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,195500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,195400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,195300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,195200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,195100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,195000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,194900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,194800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,194700,167075764750,371500,371500,371500,371500,9917
|
||||
20250401,194600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,194500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,194400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,194300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,194200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,194100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,194000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,193900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,193800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,193700,167075764750,371500,371500,371500,371500,0
|
||||
20250401,193600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,193500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,193400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,193300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,193200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,193100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,193000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,192900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,192800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,192700,167075764750,371500,371500,371500,371500,0
|
||||
20250401,192600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,192500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,192400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,192300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,192200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,192100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,192000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,191900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,191800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,191700,167075764750,371500,371500,371500,371500,9917
|
||||
20250401,191600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,191500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,191400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,191300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,191200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,191100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,191000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,190900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,190800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,190700,167075764750,371500,371500,371500,371500,0
|
||||
20250401,190600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,190500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,190400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,190300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,190200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,190100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,190000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,185900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,185800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,185700,167075764750,371500,371500,371500,371500,0
|
||||
20250401,185600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,185500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,185400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,185300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,185200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,185100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,185000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,184900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,184800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,184700,167075764750,371500,371500,371500,371500,9917
|
||||
20250401,184600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,184500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,184400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,184300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,184200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,184100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,184000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,183900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,183800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,183700,167075764750,371500,371500,371500,371500,0
|
||||
20250401,183600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,183500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,183400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,183300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,183200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,183100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,183000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,182900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,182800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,182700,167075764750,371500,371500,371500,371500,0
|
||||
20250401,182600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,182500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,182400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,182300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,182200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,182100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,182000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,181900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,181800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,181700,167075764750,371500,371500,371500,371500,9917
|
||||
20250401,181600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,181500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,181400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,181300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,181200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,181100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,181000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,180900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,180800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,180700,167075764750,371500,371500,371500,371500,0
|
||||
20250401,180600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,180500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,180400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,180300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,180200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,180100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,180000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,175900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,175800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,175700,167075764750,371500,371500,371500,371500,0
|
||||
20250401,175600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,175500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,175400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,175300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,175200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,175100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,175000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,174900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,174800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,174700,167075764750,371500,371500,371500,371500,9917
|
||||
20250401,174600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,174500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,174400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,174300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,174200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,174100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,174000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,173900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,173800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,173700,167075764750,371500,371500,371500,371500,0
|
||||
20250401,173600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,173500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,173400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,173300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,173200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,173100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,173000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,172900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,172800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,172700,167075764750,371500,371500,371500,371500,0
|
||||
20250401,172600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,172500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,172400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,172300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,172200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,172100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,172000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,171900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,171800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,171700,167075764750,371500,371500,371500,371500,9917
|
||||
20250401,171600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,171500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,171400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,171300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,171200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,171100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,171000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,170900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,170800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,170700,167075764750,371500,371500,371500,371500,0
|
||||
20250401,170600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,170500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,170400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,170300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,170200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,170100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,170000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,165900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,165800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,165700,167075764750,371500,371500,371500,371500,0
|
||||
20250401,165600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,165500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,165400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,165300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,165200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,165100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,165000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,164900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,164800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,164700,167075764750,371500,371500,371500,371500,9917
|
||||
20250401,164600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,164500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,164400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,164300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,164200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,164100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,164000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,163900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,163800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,163700,167075764750,371500,371500,371500,371500,0
|
||||
20250401,163600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,163500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,163400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,163300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,163200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,163100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,163000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,162900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,162800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,162700,167075764750,371500,371500,371500,371500,0
|
||||
20250401,162600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,162500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,162400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,162300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,162200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,162100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,162000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,161900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,161800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,161700,167075764750,371500,371500,371500,371500,9917
|
||||
20250401,161600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,161500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,161400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,161300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,161200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,161100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,161000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,160900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,160800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,160700,167075764750,371500,371500,371500,371500,0
|
||||
20250401,160600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,160500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,160400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,160300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,160200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,160100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,160000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,155900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,155800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,155700,167075764750,371500,371500,371500,371500,0
|
||||
20250401,155600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,155500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,155400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,155300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,155200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,155100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,155000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,154900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,154800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,154700,167075764750,371500,371500,371500,371500,9917
|
||||
20250401,154600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,154500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,154400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,154300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,154200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,154100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,154000,167075764750,371500,371500,371500,371500,0
|
||||
20250401,153900,167075764750,371500,371500,371500,371500,0
|
||||
20250401,153800,167075764750,371500,371500,371500,371500,0
|
||||
20250401,153700,167075764750,371500,371500,371500,371500,0
|
||||
20250401,153600,167075764750,371500,371500,371500,371500,0
|
||||
20250401,153500,167075764750,371500,371500,371500,371500,0
|
||||
20250401,153400,167075764750,371500,371500,371500,371500,0
|
||||
20250401,153300,167075764750,371500,371500,371500,371500,0
|
||||
20250401,153200,167075764750,371500,371500,371500,371500,0
|
||||
20250401,153100,167075764750,371500,371500,371500,371500,0
|
||||
20250401,153000,167075764750,371500,371500,371500,371500,9917
|
||||
20250401,152900,163391599250,371000,371000,371000,371000,0
|
||||
20250401,152800,163391599250,371000,371000,371000,371000,0
|
||||
20250401,152700,163391599250,371000,371000,371000,371000,0
|
||||
20250401,152600,163391599250,371000,371000,371000,371000,0
|
||||
20250401,152500,163391599250,371000,371000,371000,371000,0
|
||||
20250401,152400,163391599250,371000,371000,371000,371000,0
|
||||
20250401,152300,163391599250,371000,371000,371000,371000,0
|
||||
20250401,152200,163391599250,371000,371000,371000,371000,0
|
||||
20250401,152100,163391599250,371000,371000,371000,371000,0
|
||||
20250401,152000,163391599250,371000,371000,371000,371000,0
|
||||
20250401,151900,163391599250,371000,372000,372000,371000,1018
|
||||
20250401,151800,163013728750,371000,371000,371500,370500,1093
|
||||
20250401,151700,162607925250,371000,371000,371500,370500,413
|
||||
20250401,151600,162454719750,371000,371000,371000,370500,804
|
||||
20250401,151500,162156533250,371000,370500,371000,370000,716
|
||||
20250401,151400,161891246250,370000,371000,371000,370000,544
|
||||
20250401,151300,161689656750,370500,371000,371000,370000,2402
|
||||
20250401,151200,160799588750,371000,370500,371000,370500,713
|
||||
20250401,151100,160535117500,371000,371000,371500,370500,2064
|
||||
20250401,151000,159769429000,371500,372000,372000,371000,1746
|
||||
20250401,150900,159120766250,371750,372000,372000,371500,205
|
||||
20250401,150800,159044576500,372000,371500,372000,371250,811
|
||||
20250401,150700,158743193750,371000,371000,372000,371000,1419
|
||||
20250401,150600,158215974000,371500,371500,372000,371000,1940
|
||||
20250401,150500,157495223250,371000,372500,372500,371000,2754
|
||||
20250401,150400,156471846500,372500,372500,372500,372000,424
|
||||
20250401,150300,156314023500,372000,373000,373000,372000,1096
|
||||
20250401,150200,155905817250,372500,372750,373000,372500,364
|
||||
20250401,150100,155770164500,372500,372750,373000,372500,120
|
||||
20250401,150000,155725434250,373000,373500,373500,372000,1555
|
||||
20250401,145900,155145768250,373500,373500,373500,373000,165
|
||||
20250401,145800,155084165250,373500,373000,373500,373000,128
|
||||
20250401,145700,155036366750,373000,373500,374000,373000,590
|
||||
20250401,145600,154815970250,373500,374000,374000,373500,163
|
||||
20250401,145500,154755038250,374000,374000,374000,373500,100
|
||||
20250401,145400,154717644750,374000,374000,374000,373500,384
|
||||
20250401,145300,154574175750,374000,373500,374000,373000,485
|
||||
20250401,145200,154393033750,373500,373000,373500,373000,113
|
||||
20250401,145100,154350847500,373000,374000,374000,373000,504
|
||||
20250401,145000,154162574250,374000,372500,374000,372500,1248
|
||||
20250401,144900,153696758250,372500,373000,373000,372500,501
|
||||
20250401,144800,153510083000,372500,373000,373000,372500,529
|
||||
20250401,144700,153312977000,373000,373500,373500,372500,765
|
||||
20250401,144600,153027619500,373000,373000,373500,372500,491
|
||||
20250401,144500,152844492500,373000,373000,373500,373000,624
|
||||
20250401,144400,152611669500,373000,373000,373500,373000,215
|
||||
20250401,144300,152531440500,373000,373500,373500,373000,402
|
||||
20250401,144200,152381439000,373500,373500,373500,373000,159
|
||||
20250401,144100,152322105000,373500,373000,373500,372500,541
|
||||
20250401,144000,152120241000,373000,373000,373000,372500,143
|
||||
20250401,143900,152066921000,373000,372500,373000,372000,845
|
||||
20250401,143800,151752192000,372500,372000,372500,371750,802
|
||||
20250401,143700,151453806500,372000,372250,373000,371750,1825
|
||||
20250401,143600,150774599000,372250,373250,373250,372000,2997
|
||||
20250401,143500,149657786250,373250,373750,373750,373000,1603
|
||||
20250401,143400,149059384250,373750,373500,374000,373500,144
|
||||
20250401,143300,149005566750,373500,374000,374000,373500,470
|
||||
20250401,143200,148829972250,374000,374250,374500,373750,583
|
||||
20250401,143100,148611908000,374250,374500,374500,374250,97
|
||||
20250401,143000,148575583750,374500,374500,374500,374000,969
|
||||
20250401,142900,148212714250,374000,374500,374500,374000,206
|
||||
20250401,142800,148135620750,374500,374500,374500,374000,106
|
||||
20250401,142700,148095934750,374500,374500,374500,374000,66
|
||||
20250401,142600,148071225000,374500,374500,374500,373500,260
|
||||
20250401,142500,147973941500,374500,374000,374500,373500,390
|
||||
20250401,142400,147828050750,374000,374000,374500,374000,281
|
||||
20250401,142300,147722916250,374250,374000,374500,373500,1221
|
||||
20250401,142200,147266266000,374000,374000,374000,373500,87
|
||||
20250401,142100,147233735000,374000,374000,374000,373500,223
|
||||
20250401,142000,147150335000,373750,374000,374000,373500,122
|
||||
20250401,141900,147104717250,374000,374000,374000,373500,417
|
||||
20250401,141800,146948776750,374000,374000,374000,373500,130
|
||||
20250401,141700,146900159750,373500,373750,374500,373500,927
|
||||
20250401,141600,146553457000,373750,374000,374000,373500,137
|
||||
20250401,141500,146502228750,374000,374000,374000,373500,1108
|
||||
20250401,141400,146088341250,374000,374500,374500,373500,1250
|
||||
20250401,141300,145621215250,374500,374000,374500,374000,267
|
||||
20250401,141200,145521300250,374000,374500,374500,374000,179
|
||||
20250401,141100,145454273500,374500,374500,374500,374000,185
|
||||
20250401,141000,145385000500,374500,374500,374500,374000,192
|
||||
20250401,140900,145313120500,374500,374500,374500,374000,803
|
||||
20250401,140800,145012634250,374500,374000,374500,374000,436
|
||||
20250401,140700,144849377250,374000,374000,374500,374000,410
|
||||
20250401,140600,144695892250,374500,374500,375000,374000,265
|
||||
20250401,140500,144596608250,374500,375000,375000,374500,1060
|
||||
20250401,140400,144199561750,375000,375000,375000,374500,254
|
||||
20250401,140300,144104388750,375000,375000,375000,374000,837
|
||||
20250401,140200,143790956000,375000,375000,375000,374500,246
|
||||
20250401,140100,143698728000,375000,375000,375000,374500,134
|
||||
20250401,140000,143648496000,375000,374500,375000,374000,949
|
||||
20250401,135900,143293100000,374500,375000,375000,374500,151
|
||||
20250401,135800,143236489000,375000,375000,375000,374000,191
|
||||
20250401,135700,143164904000,374500,375000,375000,374000,244
|
||||
20250401,135600,143073503000,375000,375000,375000,374500,156
|
||||
20250401,135500,143015011750,375000,374500,375000,374000,1013
|
||||
20250401,135400,142635626250,374500,375000,375000,374500,100
|
||||
20250401,135300,142598135250,375000,375000,375000,374500,1780
|
||||
20250401,135200,141931489250,375000,375500,375500,374500,625
|
||||
20250401,135100,141697108250,375500,375500,375500,375000,447
|
||||
20250401,135000,141529439250,375500,375500,375500,375000,375
|
||||
20250401,134900,141388669000,375250,375000,375500,375000,324
|
||||
20250401,134800,141267013000,375000,375500,375500,375000,87
|
||||
20250401,134700,141234349000,375500,375500,375500,375000,142
|
||||
20250401,134600,141181055500,375500,375500,375500,375000,87
|
||||
20250401,134500,141148395000,375500,375500,375500,375000,129
|
||||
20250401,134400,141099973500,375500,375000,375500,374500,301
|
||||
20250401,134300,140987063250,375000,375500,375500,374500,142
|
||||
20250401,134200,140933807250,375500,374500,375500,374500,500
|
||||
20250401,134100,140746318250,375000,374750,375000,374500,244
|
||||
20250401,134000,140654866500,374750,375500,375500,374500,200
|
||||
20250401,133900,140579911250,375000,375500,375500,375000,233
|
||||
20250401,133800,140492502750,376000,376000,376000,375000,818
|
||||
20250401,133700,140185287250,376000,375000,376000,374750,1753
|
||||
20250401,133600,139527374000,375000,375000,375000,374500,148
|
||||
20250401,133500,139471874500,375000,375000,375000,374500,102
|
||||
20250401,133400,139433630500,375000,374500,375000,374500,245
|
||||
20250401,133300,139341833000,375000,375000,375000,374500,208
|
||||
20250401,133200,139263870250,375000,375000,375000,374500,382
|
||||
20250401,133100,139120767750,374500,375000,375000,374500,96
|
||||
20250401,133000,139084774750,375000,374750,375000,374500,250
|
||||
20250401,132900,138991092250,375000,375000,375000,374500,231
|
||||
20250401,132800,138904471750,375000,375500,375500,374500,525
|
||||
20250401,132700,138707550750,375500,375500,375500,375000,83
|
||||
20250401,132600,138676401250,375500,375500,375500,374500,526
|
||||
20250401,132500,138479130250,375000,375000,375500,374500,772
|
||||
20250401,132400,138189777750,375000,375000,375000,374500,311
|
||||
20250401,132300,138073226750,375000,375000,375500,374500,422
|
||||
20250401,132200,137914968750,375000,375000,375000,374000,343
|
||||
20250401,132100,137786462000,375000,375000,375500,374500,311
|
||||
20250401,132000,137669820250,375500,375000,376000,374500,1753
|
||||
20250401,131900,137012127250,375000,374000,375000,374000,748
|
||||
20250401,131800,136732122250,374000,374000,374000,373500,178
|
||||
20250401,131700,136665552250,374000,375000,375000,373500,776
|
||||
20250401,131600,136375314500,375000,375000,375000,374500,128
|
||||
20250401,131500,136327320750,374750,375000,375000,374500,149
|
||||
20250401,131400,136271467250,375000,374000,375000,374000,128
|
||||
20250401,131300,136223503250,375000,374500,375000,374000,387
|
||||
20250401,131200,136078635250,374000,374000,374500,373500,770
|
||||
20250401,131100,135790535750,373750,374000,374000,373500,185
|
||||
20250401,131000,135721370750,373500,373000,374000,373000,813
|
||||
20250401,130900,135417675750,373500,373500,373500,373000,311
|
||||
20250401,130800,135301632750,373000,373000,373500,372750,1308
|
||||
20250401,130700,134813721500,373500,373500,374000,373000,566
|
||||
20250401,130600,134602319000,373500,373500,374000,373500,244
|
||||
20250401,130500,134511158500,374000,374500,374500,373500,573
|
||||
20250401,130400,134297034250,374000,374500,375000,374000,740
|
||||
20250401,130300,134020169000,374500,374500,375000,374500,265
|
||||
20250401,130200,133920886500,374500,375000,375000,374500,149
|
||||
20250401,130100,133865063000,375000,375000,375000,374000,511
|
||||
20250401,130000,133673687000,375000,375000,375000,374500,157
|
||||
20250401,125900,133614853500,375000,374500,375000,374500,366
|
||||
20250401,125800,133477762500,375000,375000,375000,374500,257
|
||||
20250401,125700,133381487500,374500,373500,375000,373500,1464
|
||||
20250401,125600,132833570000,373500,374000,374500,373500,612
|
||||
20250401,125500,132604712000,374000,374500,375000,374000,1170
|
||||
20250401,125400,132166818500,374500,374500,375500,374500,342
|
||||
20250401,125300,132038661500,375500,375500,376000,374500,1233
|
||||
20250401,125200,131576288500,375500,375500,376000,375000,433
|
||||
20250401,125100,131413695250,375500,376000,376500,375000,736
|
||||
20250401,125000,131137278250,376500,376500,377000,375500,556
|
||||
20250401,124900,130927986250,376000,377000,377000,376000,619
|
||||
20250401,124800,130695124750,377000,377000,377000,376500,672
|
||||
20250401,124700,130442002750,377500,377000,377500,377000,417
|
||||
20250401,124600,130284753250,377000,376500,377500,376000,1296
|
||||
20250401,124500,129796310500,376500,376500,376500,376000,376
|
||||
20250401,124400,129654851500,376000,376500,376500,376000,500
|
||||
20250401,124300,129466724000,376500,377000,377000,376500,451
|
||||
20250401,124200,129296883000,376500,376500,377000,376500,127
|
||||
20250401,124100,129249018000,377000,377000,377000,376500,265
|
||||
20250401,124000,129149124000,377000,377500,377500,376500,426
|
||||
20250401,123900,128988527000,377500,377500,377500,377000,174
|
||||
20250401,123800,128922863000,377500,377500,377500,377000,97
|
||||
20250401,123700,128886256000,377500,377250,377500,377000,278
|
||||
20250401,123600,128781410500,377000,377500,377500,377000,198
|
||||
20250401,123500,128706738250,377000,377000,377500,377000,371
|
||||
20250401,123400,128566717250,377000,377000,377250,376500,1173
|
||||
20250401,123300,128124500750,377000,376500,377000,376000,578
|
||||
20250401,123200,127906824250,376500,376000,376500,376000,964
|
||||
20250401,123100,127544245750,376000,375000,376000,375000,251
|
||||
20250401,123000,127449988500,375500,375000,375500,375000,204
|
||||
20250401,122900,127373393750,375500,375500,375500,375000,236
|
||||
20250401,122800,127284846750,375500,375500,375500,375000,212
|
||||
20250401,122700,127205292750,375500,375500,376000,375000,128
|
||||
20250401,122600,127157243250,375500,376000,376000,375500,185
|
||||
20250401,122500,127087741250,375500,375000,376000,375000,396
|
||||
20250401,122400,126939044250,375000,375500,376000,375000,736
|
||||
20250401,122300,126662992750,375500,376000,376500,375500,623
|
||||
20250401,122200,126428847250,376000,376500,376500,376000,108
|
||||
20250401,122100,126388209250,376000,376500,376500,376000,240
|
||||
20250401,122000,126297908250,376500,376500,376500,376000,505
|
||||
20250401,121900,126107995750,376000,376000,377000,376000,242
|
||||
20250401,121800,126016973750,376000,375750,377000,375500,1447
|
||||
20250401,121700,125472930750,376000,375500,376000,375000,1011
|
||||
20250401,121600,125093082500,375500,376000,376500,375000,1430
|
||||
20250401,121500,124555610750,376000,377500,377500,376000,1368
|
||||
20250401,121400,124040483250,377500,377500,378000,377250,647
|
||||
20250401,121300,123796212250,378000,378000,378000,377500,1077
|
||||
20250401,121200,123389618000,378000,377500,378000,377500,381
|
||||
20250401,121100,123245746750,377500,378000,378000,377500,82
|
||||
20250401,121000,123214757750,377500,378500,378500,377500,434
|
||||
20250401,120900,123050758750,378000,378000,378500,377500,975
|
||||
20250401,120800,122682186250,378000,378000,378000,377500,160
|
||||
20250401,120700,122621732500,377500,377750,378000,377500,256
|
||||
20250401,120600,122525049250,377500,378000,378000,377500,371
|
||||
20250401,120500,122384961250,377500,378000,378000,377500,345
|
||||
20250401,120400,122254572750,378000,378000,378000,377500,787
|
||||
20250401,120300,121957124000,378000,378000,378000,377500,157
|
||||
20250401,120200,121897797250,377500,378000,378000,377500,241
|
||||
20250401,120100,121806737500,378000,378000,378000,377500,197
|
||||
20250401,120000,121732272000,378000,378500,378500,377500,507
|
||||
20250401,115900,121540658750,378000,379000,379000,377500,723
|
||||
20250401,115800,121267167500,378500,378500,379000,378500,1052
|
||||
20250401,115700,120868590250,378500,378750,379000,378500,736
|
||||
20250401,115600,120589945250,378500,378000,378500,377500,4429
|
||||
20250401,115500,118914820750,377500,378000,378000,377500,526
|
||||
20250401,115400,118716109250,377500,377500,378000,377000,2098
|
||||
20250401,115300,117924137250,377000,377500,378000,377000,1693
|
||||
20250401,115200,117285489250,378000,378000,378000,377500,1307
|
||||
20250401,115100,116791646750,378500,378000,378500,377500,2604
|
||||
20250401,115000,115807286000,378000,378000,378000,377500,1592
|
||||
20250401,114900,115205559500,377500,378000,378000,377500,497
|
||||
20250401,114800,115017862500,377500,377500,378000,377000,1641
|
||||
20250401,114700,114398305000,377000,377500,377500,377000,786
|
||||
20250401,114600,114101608000,377500,377000,377500,377000,483
|
||||
20250401,114500,113919283000,377500,377000,377500,376500,1742
|
||||
20250401,114400,113262559500,377000,377000,377000,376500,952
|
||||
20250401,114300,112903934250,377000,377000,377000,376500,225
|
||||
20250401,114200,112819136750,377000,376500,377000,376500,1053
|
||||
20250401,114100,112422230750,377000,376500,377000,376500,691
|
||||
20250401,114000,112162021500,376500,376000,377000,375500,2071
|
||||
20250401,113900,111382751500,375500,375500,376000,375000,613
|
||||
20250401,113800,111152558000,375500,375500,376000,375000,776
|
||||
20250401,113700,110861163000,375500,375000,375500,374500,748
|
||||
20250401,113600,110580639250,375000,375500,375500,374500,476
|
||||
20250401,113500,110402124250,375500,375500,375500,374750,425
|
||||
20250401,113400,110242718750,375500,375500,376000,374500,1373
|
||||
20250401,113300,109727440750,376000,375500,376000,375500,162
|
||||
20250401,113200,109666571750,376000,376000,376500,375000,1295
|
||||
20250401,113100,109179863750,376500,376500,376500,376000,982
|
||||
20250401,113000,108810398750,376000,376000,376500,376000,343
|
||||
20250401,112900,108681403250,376000,376000,376500,375500,1885
|
||||
20250401,112800,107972662250,376000,375500,376000,375500,678
|
||||
20250401,112700,107717792750,376000,376000,376000,375500,122
|
||||
20250401,112600,107671925750,376000,375500,376000,375500,796
|
||||
20250401,112500,107372949750,375000,376000,376000,375000,5681
|
||||
20250401,112400,105239906250,375500,376000,376000,375500,422
|
||||
20250401,112300,105081238750,376000,376000,376000,375500,1744
|
||||
20250401,112200,104425507250,375500,376000,376000,375500,671
|
||||
20250401,112100,104173413250,376000,375000,376000,375000,3381
|
||||
20250401,112000,102903507250,375500,375500,375500,375000,1041
|
||||
20250401,111900,102513089250,375500,375000,375500,374500,2250
|
||||
20250401,111800,101669422000,375000,374500,375000,374500,1574
|
||||
20250401,111700,101079880500,374500,374500,374500,374000,586
|
||||
20250401,111600,100860568500,374500,374500,374500,374000,220
|
||||
20250401,111500,100778236750,374500,374000,374500,373500,1022
|
||||
20250401,111400,100396115750,374000,374000,374000,373500,515
|
||||
20250401,111300,100203511250,374000,374000,374000,373500,317
|
||||
20250401,111200,100085037000,374000,373500,374500,373000,1376
|
||||
20250401,111100,99570622500,373500,373750,374000,373000,810
|
||||
20250401,111000,99268098000,374000,374000,374250,373500,861
|
||||
20250401,110900,98946192250,374000,374000,374500,373500,966
|
||||
20250401,110800,98584978250,374000,374500,374500,374000,717
|
||||
20250401,110700,98316621000,374500,374750,375000,374500,700
|
||||
20250401,110600,98054393500,375000,375000,375000,374500,664
|
||||
20250401,110500,97805477000,375000,374500,375000,374500,374
|
||||
20250401,110400,97665317500,375000,375000,375500,374500,929
|
||||
20250401,110300,97316953000,374500,374500,375250,374000,5033
|
||||
20250401,110200,95430534000,375000,375000,375000,374500,295
|
||||
20250401,110100,95319931500,375000,374500,375000,374500,598
|
||||
20250401,110000,95095783500,374500,374500,375000,374000,2157
|
||||
20250401,105900,94287755000,374000,374000,374500,373500,1405
|
||||
20250401,105800,93762256000,374000,374500,374500,373500,1059
|
||||
20250401,105700,93366167250,374000,374500,374500,373500,1328
|
||||
20250401,105600,92869405250,374500,374500,374500,374000,395
|
||||
20250401,105500,92721575500,374000,374000,375000,374000,1300
|
||||
20250401,105400,92234781750,374000,373500,374500,373000,2431
|
||||
20250401,105300,91326203750,373000,373500,373500,372500,966
|
||||
20250401,105200,90965675750,373500,374500,374500,371000,4438
|
||||
20250401,105100,89310030500,374000,375000,375500,374000,1977
|
||||
20250401,105000,88569432750,375000,374500,375500,374000,12331
|
||||
20250401,104900,83947470750,374500,373500,374500,373500,3682
|
||||
20250401,104800,82570514250,373500,373000,373500,372500,2191
|
||||
20250401,104700,81753166000,372500,372500,373000,372000,3155
|
||||
20250401,104600,80577405500,372000,372500,372750,371500,2191
|
||||
20250401,104500,79761909500,372500,372000,373000,371500,5446
|
||||
20250401,104400,77733445750,372000,370500,372500,370500,11632
|
||||
20250401,104300,73409724250,370500,369500,371000,369500,6056
|
||||
20250401,104200,71168072000,369500,369500,370000,369000,2479
|
||||
20250401,104100,70252173000,369500,369000,369500,369000,166
|
||||
20250401,104000,70190901000,369000,368000,369500,368000,1278
|
||||
20250401,103900,69719641250,368500,368000,368500,368000,1252
|
||||
20250401,103800,69258295250,368500,368000,368500,367500,513
|
||||
20250401,103700,69069392500,368500,368000,368500,367500,476
|
||||
20250401,103600,68894206500,368000,368500,368500,367500,993
|
||||
20250401,103500,68528438000,368500,368500,369000,368500,111
|
||||
20250401,103400,68487529750,368500,369000,369000,368500,176
|
||||
20250401,103300,68422631250,369000,370000,370000,369000,1072
|
||||
20250401,103200,68026514250,369500,368000,369750,367500,2908
|
||||
20250401,103100,66953459250,368000,369500,369500,367500,964
|
||||
20250401,103000,66597900750,369000,369500,370000,368500,1077
|
||||
20250401,102900,66200131250,369500,368500,369500,368500,1666
|
||||
20250401,102800,65585490750,369000,369000,370000,368500,4126
|
||||
20250401,102700,64061891750,368500,367500,369000,367500,467
|
||||
20250401,102600,63889775750,368000,368000,368000,367500,270
|
||||
20250401,102500,63790500250,368000,368000,368500,367500,173
|
||||
20250401,102400,63726829750,368500,367500,368500,366500,759
|
||||
20250401,102300,63447703250,367000,367500,368000,366500,957
|
||||
20250401,102200,63096124250,368000,366000,368000,366000,717
|
||||
20250401,102100,62833001750,366000,366500,367000,366000,425
|
||||
20250401,102000,62677284750,366500,367500,367500,365500,1059
|
||||
20250401,101900,62289479750,367000,367500,368000,367000,611
|
||||
20250401,101800,62065138250,368000,367000,368000,367000,600
|
||||
20250401,101700,61844637250,367000,368500,369000,367000,2007
|
||||
20250401,101600,61105914250,368500,368000,369000,368000,1271
|
||||
20250401,101500,60637231500,368000,368500,368500,367500,684
|
||||
20250401,101400,60385297000,368500,368000,369000,367500,1622
|
||||
20250401,101300,59787743500,368000,368500,368750,367500,1068
|
||||
20250401,101200,59394468000,368500,368000,369500,368000,3244
|
||||
20250401,101100,58197472750,368000,367500,369000,367500,3410
|
||||
20250401,101000,56942265250,367000,365500,367500,365500,1085
|
||||
20250401,100900,56544613250,366000,365500,366500,365000,1179
|
||||
20250401,100800,56113446250,365000,364250,365500,364000,1177
|
||||
20250401,100700,55683891250,364500,364500,364500,364000,751
|
||||
20250401,100600,55410330750,364500,364000,364500,363500,919
|
||||
20250401,100500,55075827750,364000,364000,365000,364000,976
|
||||
20250401,100400,54720348500,364000,363500,364000,363500,900
|
||||
20250401,100300,54393010500,364000,364000,364000,363500,889
|
||||
20250401,100200,54069690250,363750,364000,364000,363500,298
|
||||
20250401,100100,53961267500,364000,365000,365000,363500,1608
|
||||
20250401,100000,53375548000,365500,365500,366000,365000,689
|
||||
20250401,095900,53123930500,365500,366000,366500,365000,461
|
||||
20250401,095800,52955343000,365500,366000,366000,365500,563
|
||||
20250401,095700,52749534500,365500,365500,366000,365500,132
|
||||
20250401,095600,52701251000,366000,367000,367000,365000,1382
|
||||
20250401,095500,52195373500,367000,367500,367500,367000,276
|
||||
20250401,095400,52093986000,367500,367500,368000,367000,625
|
||||
20250401,095300,51864276000,367500,367000,367500,366500,739
|
||||
20250401,095200,51592850000,366500,368000,368000,366500,1043
|
||||
20250401,095100,51209918000,368000,369500,370000,367500,1503
|
||||
20250401,095000,50656141500,369500,370000,370500,369000,1046
|
||||
20250401,094900,50269113000,370000,370000,370500,369000,3646
|
||||
20250401,094800,48920260750,369500,370000,370000,369000,1726
|
||||
20250401,094700,48282181000,369500,369000,370000,369000,4649
|
||||
20250401,094600,46563650250,369000,368000,369000,368000,3149
|
||||
20250401,094500,45402777500,368000,368000,368500,367000,2070
|
||||
20250401,094400,44640732250,367500,367500,368500,367000,1810
|
||||
20250401,094300,43974834750,367000,367500,367500,367000,1338
|
||||
20250401,094200,43483344750,367000,367500,368000,367000,1341
|
||||
20250401,094100,42990858000,367000,366000,367500,366000,1137
|
||||
20250401,094000,42573994500,366000,366000,366500,365500,1206
|
||||
20250401,093900,42132615500,366000,365000,366000,364500,952
|
||||
20250401,093800,41784831000,365000,365000,365500,364500,1141
|
||||
20250401,093700,41368454500,365000,363500,365000,363500,896
|
||||
20250401,093600,41042008500,364000,362500,364000,362500,1044
|
||||
20250401,093500,40663010500,362000,362000,362500,362000,612
|
||||
20250401,093400,40441440500,362000,362000,362500,362000,1225
|
||||
20250401,093300,39997927750,362500,362500,363000,362000,1467
|
||||
20250401,093200,39466225750,363000,364000,364000,362500,2038
|
||||
20250401,093100,38726149000,364000,364000,364500,363500,329
|
||||
20250401,093000,38606360000,364000,364500,364500,364000,668
|
||||
20250401,092900,38363042250,364500,363750,364500,363500,550
|
||||
20250401,092800,38162907250,363750,364000,365500,363500,1475
|
||||
20250401,092700,37625613500,364000,363750,364500,363500,891
|
||||
20250401,092600,37301345750,363750,364000,364500,363500,1260
|
||||
20250401,092500,36842620000,363500,364000,364500,363500,885
|
||||
20250401,092400,36520433000,363500,363500,364000,363500,942
|
||||
20250401,092300,36177796500,363500,365000,365000,363000,3542
|
||||
20250401,092200,34889719250,365500,366000,366500,365000,1748
|
||||
20250401,092100,34251151250,366500,367500,367500,365500,3087
|
||||
20250401,092000,33120893750,367500,368500,368500,367000,524
|
||||
20250401,091900,32928172750,368500,369000,369000,368000,768
|
||||
20250401,091800,32645249750,368500,367500,369500,367500,3660
|
||||
20250401,091700,31297297000,367500,367000,369000,366500,4392
|
||||
20250401,091600,29681262500,366500,367500,367500,366000,842
|
||||
20250401,091500,29372546000,367500,367500,368000,366500,2837
|
||||
20250401,091400,28331042250,367500,370500,370500,367500,4514
|
||||
20250401,091300,26666036750,370500,371000,371500,370000,1747
|
||||
20250401,091200,26017911750,371000,372000,372500,370500,3329
|
||||
20250401,091100,24780808250,371500,370500,372500,370000,7321
|
||||
20250401,091000,22061412750,370500,368500,371000,368500,10323
|
||||
20250401,090900,18243776750,368500,366500,368500,366500,7058
|
||||
20250401,090800,15648883250,366500,365500,367000,365000,4279
|
||||
20250401,090700,14084190000,365500,366500,366500,365000,3003
|
||||
20250401,090600,12985781000,366000,365000,367000,364500,6514
|
||||
20250401,090500,10601822000,365500,364500,365500,364000,2823
|
||||
20250401,090400,9572296750,364500,362500,364500,362000,1558
|
||||
20250401,090300,9006257250,362500,363500,364000,361500,3292
|
||||
20250401,090200,7812148500,363500,365000,365000,362500,4435
|
||||
20250401,090100,6199092500,364500,363500,365500,363500,6078
|
||||
20250401,090000,3983841750,364000,363000,364000,361000,10979
|
||||
|
Reference in New Issue
Block a user