Update 2025-04-01 4020 candle_min
This commit is contained in:
715
214450/min/candle-20250401.csv
Normal file
715
214450/min/candle-20250401.csv
Normal file
@@ -0,0 +1,715 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,205300,56317142000,350000,350000,350000,350000,1808
|
||||
20250401,205200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,205100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,205000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,204900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,204800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,204700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,204600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,204500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,204400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,204300,56317142000,350000,350000,350000,350000,0
|
||||
20250401,204200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,204100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,204000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,203900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,203800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,203700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,203600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,203500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,203400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,203300,56317142000,350000,350000,350000,350000,0
|
||||
20250401,203200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,203100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,203000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,202900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,202800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,202700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,202600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,202500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,202400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,202300,56317142000,350000,350000,350000,350000,1808
|
||||
20250401,202200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,202100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,202000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,201900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,201800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,201700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,201600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,201500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,201400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,201300,56317142000,350000,350000,350000,350000,0
|
||||
20250401,201200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,201100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,201000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,200900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,200800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,200700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,200600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,200500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,200400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,200300,56317142000,350000,350000,350000,350000,0
|
||||
20250401,200200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,200100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,200000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,195900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,195800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,195700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,195600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,195500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,195400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,195300,56317142000,350000,350000,350000,350000,1808
|
||||
20250401,195200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,195100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,195000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,194900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,194800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,194700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,194600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,194500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,194400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,194300,56317142000,350000,350000,350000,350000,0
|
||||
20250401,194200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,194100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,194000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,193900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,193800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,193700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,193600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,193500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,193400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,193300,56317142000,350000,350000,350000,350000,0
|
||||
20250401,193200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,193100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,193000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,192900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,192800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,192700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,192600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,192500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,192400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,192300,56317142000,350000,350000,350000,350000,1808
|
||||
20250401,192200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,192100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,192000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,191900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,191800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,191700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,191600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,191500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,191400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,191300,56317142000,350000,350000,350000,350000,0
|
||||
20250401,191200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,191100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,191000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,190900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,190800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,190700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,190600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,190500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,190400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,190300,56317142000,350000,350000,350000,350000,0
|
||||
20250401,190200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,190100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,190000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,185900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,185800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,185700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,185600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,185500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,185400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,185300,56317142000,350000,350000,350000,350000,1808
|
||||
20250401,185200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,185100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,185000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,184900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,184800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,184700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,184600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,184500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,184400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,184300,56317142000,350000,350000,350000,350000,0
|
||||
20250401,184200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,184100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,184000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,183900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,183800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,183700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,183600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,183500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,183400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,183300,56317142000,350000,350000,350000,350000,0
|
||||
20250401,183200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,183100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,183000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,182900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,182800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,182700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,182600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,182500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,182400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,182300,56317142000,350000,350000,350000,350000,1808
|
||||
20250401,182200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,182100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,182000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,181900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,181800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,181700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,181600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,181500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,181400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,181300,56317142000,350000,350000,350000,350000,0
|
||||
20250401,181200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,181100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,181000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,180900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,180800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,180700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,180600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,180500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,180400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,180300,56317142000,350000,350000,350000,350000,0
|
||||
20250401,180200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,180100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,180000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,175900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,175800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,175700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,175600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,175500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,175400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,175300,56317142000,350000,350000,350000,350000,1808
|
||||
20250401,175200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,175100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,175000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,174900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,174800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,174700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,174600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,174500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,174400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,174300,56317142000,350000,350000,350000,350000,0
|
||||
20250401,174200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,174100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,174000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,173900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,173800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,173700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,173600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,173500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,173400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,173300,56317142000,350000,350000,350000,350000,0
|
||||
20250401,173200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,173100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,173000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,172900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,172800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,172700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,172600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,172500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,172400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,172300,56317142000,350000,350000,350000,350000,1808
|
||||
20250401,172200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,172100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,172000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,171900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,171800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,171700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,171600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,171500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,171400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,171300,56317142000,350000,350000,350000,350000,0
|
||||
20250401,171200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,171100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,171000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,170900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,170800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,170700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,170600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,170500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,170400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,170300,56317142000,350000,350000,350000,350000,0
|
||||
20250401,170200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,170100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,170000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,165900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,165800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,165700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,165600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,165500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,165400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,165300,56317142000,350000,350000,350000,350000,1808
|
||||
20250401,165200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,165100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,165000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,164900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,164800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,164700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,164600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,164500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,164400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,164300,56317142000,350000,350000,350000,350000,0
|
||||
20250401,164200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,164100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,164000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,163900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,163800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,163700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,163600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,163500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,163400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,163300,56317142000,350000,350000,350000,350000,0
|
||||
20250401,163200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,163100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,163000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,162900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,162800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,162700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,162600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,162500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,162400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,162300,56317142000,350000,350000,350000,350000,1808
|
||||
20250401,162200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,162100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,162000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,161900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,161800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,161700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,161600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,161500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,161400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,161300,56317142000,350000,350000,350000,350000,0
|
||||
20250401,161200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,161100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,161000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,160900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,160800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,160700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,160600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,160500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,160400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,160300,56317142000,350000,350000,350000,350000,0
|
||||
20250401,160200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,160100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,160000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,155900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,155800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,155700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,155600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,155500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,155400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,155300,56317142000,350000,350000,350000,350000,1808
|
||||
20250401,155200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,155100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,155000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,154900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,154800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,154700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,154600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,154500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,154400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,154300,56317142000,350000,350000,350000,350000,0
|
||||
20250401,154200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,154100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,154000,56317142000,350000,350000,350000,350000,0
|
||||
20250401,153900,56317142000,350000,350000,350000,350000,0
|
||||
20250401,153800,56317142000,350000,350000,350000,350000,0
|
||||
20250401,153700,56317142000,350000,350000,350000,350000,0
|
||||
20250401,153600,56317142000,350000,350000,350000,350000,0
|
||||
20250401,153500,56317142000,350000,350000,350000,350000,0
|
||||
20250401,153400,56317142000,350000,350000,350000,350000,0
|
||||
20250401,153300,56317142000,350000,350000,350000,350000,0
|
||||
20250401,153200,56317142000,350000,350000,350000,350000,0
|
||||
20250401,153100,56317142000,350000,350000,350000,350000,0
|
||||
20250401,153000,56317142000,350000,350000,350000,350000,1808
|
||||
20250401,152900,55684342000,348500,348500,348500,348500,0
|
||||
20250401,152800,55684342000,348500,348500,348500,348500,0
|
||||
20250401,152700,55684342000,348500,348500,348500,348500,0
|
||||
20250401,152600,55684342000,348500,348500,348500,348500,0
|
||||
20250401,152500,55684342000,348500,348500,348500,348500,0
|
||||
20250401,152400,55684342000,348500,348500,348500,348500,0
|
||||
20250401,152300,55684342000,348500,348500,348500,348500,0
|
||||
20250401,152200,55684342000,348500,348500,348500,348500,0
|
||||
20250401,152100,55684342000,348500,348500,348500,348500,0
|
||||
20250401,152000,55684342000,348500,348500,348500,348500,0
|
||||
20250401,151900,55684342000,348500,348000,348500,347500,1122
|
||||
20250401,151800,55293974000,347500,348000,348000,347500,82
|
||||
20250401,151700,55265450500,348000,348500,348500,347500,186
|
||||
20250401,151600,55200702500,348500,348500,348500,348000,236
|
||||
20250401,151500,55118557000,348500,347500,348500,347500,397
|
||||
20250401,151400,54980360250,348000,348000,348000,347500,55
|
||||
20250401,151300,54961226250,348000,347500,348500,347500,683
|
||||
20250401,151200,54723751750,348000,348000,348500,347500,88
|
||||
20250401,151100,54693122750,348000,348500,348500,347500,285
|
||||
20250401,151000,54594001250,347500,348500,348500,347500,422
|
||||
20250401,150900,54447105750,348500,348500,349000,348000,115
|
||||
20250401,150800,54407037250,348500,349000,349000,348000,382
|
||||
20250401,150700,54273874750,349000,348500,349000,348500,83
|
||||
20250401,150600,54244912250,348500,349500,349500,348500,89
|
||||
20250401,150500,54213836250,349000,349500,349500,348500,161
|
||||
20250401,150400,54157631750,348500,348500,349500,348000,426
|
||||
20250401,150300,54009082750,349000,349000,349000,348500,122
|
||||
20250401,150200,53966528750,349000,349250,349500,348500,471
|
||||
20250401,150100,53802107250,349500,349500,350000,349000,311
|
||||
20250401,150000,53693370750,350000,350000,350000,349500,153
|
||||
20250401,145900,53639847250,350000,349500,350000,349000,252
|
||||
20250401,145800,53551720750,349500,349500,350000,349000,205
|
||||
20250401,145700,53480039250,349500,350000,350500,349500,334
|
||||
20250401,145600,53363179750,350500,350500,350500,349500,538
|
||||
20250401,145500,53174826250,350500,350000,350500,349500,266
|
||||
20250401,145400,53081679250,350000,350500,350500,349500,191
|
||||
20250401,145300,53014788750,350500,350000,350500,349500,373
|
||||
20250401,145200,52884197250,350500,350500,351000,350000,216
|
||||
20250401,145100,52808461250,350500,350500,351000,350000,188
|
||||
20250401,145000,52742551750,351000,350500,351000,350500,226
|
||||
20250401,144900,52663251750,351000,349500,351500,349500,243
|
||||
20250401,144800,52578097750,350000,351500,351500,350000,576
|
||||
20250401,144700,52376145250,351000,352000,352000,351000,354
|
||||
20250401,144600,52251734750,351500,351500,352500,351500,212
|
||||
20250401,144500,52177120250,352000,351500,352500,351500,224
|
||||
20250401,144400,52098230750,352000,353000,353000,351500,420
|
||||
20250401,144300,51950373750,353000,352500,353000,352500,140
|
||||
20250401,144200,51900969750,353000,353000,353000,352500,221
|
||||
20250401,144100,51822980750,352500,353000,353000,352500,183
|
||||
20250401,144000,51758401750,353000,352500,353000,352500,171
|
||||
20250401,143900,51698052250,353000,352500,353000,352500,148
|
||||
20250401,143800,51645840250,353000,352500,353000,352000,163
|
||||
20250401,143700,51588345250,352500,353000,353000,352000,288
|
||||
20250401,143600,51486808750,353000,352500,353000,352500,155
|
||||
20250401,143500,51432126750,353000,352500,353000,352000,202
|
||||
20250401,143400,51360921750,352500,352500,353000,352500,222
|
||||
20250401,143300,51282629250,353000,352500,353000,352500,171
|
||||
20250401,143200,51222282750,352500,352500,353000,352500,295
|
||||
20250401,143100,51118199750,352500,352500,352500,352000,136
|
||||
20250401,143000,51070267250,352000,352000,352500,351500,132
|
||||
20250401,142900,51023778750,352500,352000,352500,351500,241
|
||||
20250401,142800,50938963750,351500,352000,352000,351500,383
|
||||
20250401,142700,50804242250,351500,352000,352500,351500,126
|
||||
20250401,142600,50759897750,352500,353000,353000,352000,375
|
||||
20250401,142500,50627783250,352500,353000,353000,352500,125
|
||||
20250401,142400,50583674250,352500,352500,353000,352000,208
|
||||
20250401,142300,50510300250,352500,352500,353000,352000,334
|
||||
20250401,142200,50392471750,352500,353000,353000,352000,130
|
||||
20250401,142100,50346632250,353000,353000,353000,352500,200
|
||||
20250401,142000,50276081750,352500,352500,353000,352000,152
|
||||
20250401,141900,50222489250,352500,352000,353000,352000,174
|
||||
20250401,141800,50161128250,352500,353000,353000,352000,328
|
||||
20250401,141700,50045527250,352500,352500,353000,352500,131
|
||||
20250401,141600,49999324250,352500,352500,353000,352000,644
|
||||
20250401,141500,49772097250,352000,352000,353000,352000,146
|
||||
20250401,141400,49720611250,352000,352500,353000,352000,359
|
||||
20250401,141300,49593994250,352500,352500,353000,352000,156
|
||||
20250401,141200,49538987250,352500,352500,352500,352000,207
|
||||
20250401,141100,49466056750,352500,352500,352500,352000,177
|
||||
20250401,141000,49403686750,352500,353000,353000,351500,283
|
||||
20250401,140900,49304037750,353000,352500,353000,352000,149
|
||||
20250401,140800,49251480250,353000,353000,353000,352000,203
|
||||
20250401,140700,49179912750,352500,353000,353000,352500,232
|
||||
20250401,140600,49098069750,353000,353000,353000,352500,249
|
||||
20250401,140500,49010196250,353000,352500,353500,352000,470
|
||||
20250401,140400,48844456250,352000,351500,352500,351500,221
|
||||
20250401,140300,48766673250,351500,352000,353000,351500,203
|
||||
20250401,140200,48695173750,352000,353000,353000,351500,344
|
||||
20250401,140100,48574023250,353000,352500,353000,352500,195
|
||||
20250401,140000,48505257250,352500,352000,353000,352000,184
|
||||
20250401,135900,48440333750,353000,352500,353000,352000,140
|
||||
20250401,135800,48390960750,352500,353500,353500,352000,330
|
||||
20250401,135700,48274589250,353500,352500,353500,352500,218
|
||||
20250401,135600,48197622750,352500,353500,354000,352500,489
|
||||
20250401,135500,48024808250,353500,353500,353500,353000,157
|
||||
20250401,135400,47969314250,353500,354000,354000,353000,272
|
||||
20250401,135300,47873161750,354000,354000,354000,353500,158
|
||||
20250401,135200,47817252750,354000,353000,354000,353000,178
|
||||
20250401,135100,47754327250,353500,354000,354500,353500,386
|
||||
20250401,135000,47617761750,354000,354000,354000,353500,146
|
||||
20250401,134900,47566093250,354000,353000,354000,353000,172
|
||||
20250401,134800,47505268750,353000,353500,353500,353000,123
|
||||
20250401,134700,47461794250,353500,353000,354000,352500,575
|
||||
20250401,134600,47258571250,353000,353000,353000,352500,141
|
||||
20250401,134500,47208800750,353000,353500,353500,352500,182
|
||||
20250401,134400,47144519750,353500,353500,353500,353000,250
|
||||
20250401,134300,47056174750,353500,353500,353500,352500,204
|
||||
20250401,134200,46984126250,353000,353000,353500,353000,254
|
||||
20250401,134100,46894414250,353500,353000,353500,353000,128
|
||||
20250401,134000,46849170750,353500,353500,353500,353000,360
|
||||
20250401,133900,46721920750,354000,354000,354000,353500,158
|
||||
20250401,133800,46666002750,354000,354000,354000,353500,336
|
||||
20250401,133700,46547069250,354000,354000,354000,353500,468
|
||||
20250401,133600,46381506750,354000,354000,354000,353000,105
|
||||
20250401,133500,46344359250,354000,353500,354000,353000,276
|
||||
20250401,133400,46246805750,353000,353500,353500,353000,176
|
||||
20250401,133300,46184609750,353000,353000,353500,352500,162
|
||||
20250401,133200,46127415750,353000,352500,353500,352500,173
|
||||
20250401,133100,46066337750,353000,353000,353000,352500,177
|
||||
20250401,133000,46003876250,353000,353000,353000,352500,175
|
||||
20250401,132900,45942105750,353000,353000,353500,352500,402
|
||||
20250401,132800,45800120250,353000,353000,353000,352500,247
|
||||
20250401,132700,45712992750,353000,353000,353000,352500,155
|
||||
20250401,132600,45658285250,353000,353000,353000,352500,99
|
||||
20250401,132500,45623342750,353000,353000,353000,352500,143
|
||||
20250401,132400,45572868250,353000,353000,353000,352500,237
|
||||
20250401,132300,45489258250,353000,352500,353000,352500,181
|
||||
20250401,132200,45425376250,353000,353000,353500,352500,145
|
||||
20250401,132100,45374167750,353500,353000,353500,352500,380
|
||||
20250401,132000,45240040750,353500,353500,354000,353000,366
|
||||
20250401,131900,45110665750,353500,352500,353500,352500,315
|
||||
20250401,131800,44999488750,353000,353000,353000,352500,191
|
||||
20250401,131700,44932112750,353000,353000,353000,352500,175
|
||||
20250401,131600,44870367750,353000,353000,353000,352500,283
|
||||
20250401,131500,44770542250,353000,353000,353000,352500,146
|
||||
20250401,131400,44719022250,353000,353000,353000,352500,89
|
||||
20250401,131300,44687627750,353000,353000,353000,352500,153
|
||||
20250401,131200,44633622750,353000,353000,353500,353000,363
|
||||
20250401,131100,44505335250,353000,353000,353500,353000,384
|
||||
20250401,131000,44369641250,353000,352500,353000,352500,384
|
||||
20250401,130900,44234105750,353000,353000,353000,352500,113
|
||||
20250401,130800,44194237750,353000,352500,353000,352500,129
|
||||
20250401,130700,44148717250,352500,352000,353000,352000,136
|
||||
20250401,130600,44100775250,353000,352500,353000,352500,157
|
||||
20250401,130500,44045395250,352500,352500,353000,352000,184
|
||||
20250401,130400,43980528750,352500,352500,352500,352000,126
|
||||
20250401,130300,43936115250,352000,352000,352500,352000,134
|
||||
20250401,130200,43888917750,352500,352500,352500,351500,488
|
||||
20250401,130100,43717039750,352500,352500,352500,352000,126
|
||||
20250401,130000,43672628250,352500,352500,353000,352000,251
|
||||
20250401,125900,43584143750,353000,353000,353000,352500,186
|
||||
20250401,125800,43518520750,353000,353000,353000,352500,122
|
||||
20250401,125700,43475463250,352500,353000,353000,352500,175
|
||||
20250401,125600,43413737750,352500,352500,353000,352000,216
|
||||
20250401,125500,43337595250,352500,352500,353000,352500,113
|
||||
20250401,125400,43297734750,353000,352500,353000,352500,175
|
||||
20250401,125300,43236010750,352500,352000,353000,352000,395
|
||||
20250401,125200,43096673750,352500,352500,353000,352000,68
|
||||
20250401,125100,43072705750,352500,352500,353000,352500,237
|
||||
20250401,125000,42989118250,352500,352500,353000,352000,157
|
||||
20250401,124900,42933747750,352500,352500,352500,352000,109
|
||||
20250401,124800,42895326750,352500,352500,352500,352000,174
|
||||
20250401,124700,42833998750,352500,352500,353000,352500,91
|
||||
20250401,124600,42801880750,352500,352500,353000,352250,194
|
||||
20250401,124500,42733447500,352500,352500,352500,352000,138
|
||||
20250401,124400,42684822000,352500,352000,353000,352000,314
|
||||
20250401,124300,42574123500,352000,351500,352500,351000,192
|
||||
20250401,124200,42506570000,352000,352500,352500,351500,151
|
||||
20250401,124100,42453439500,352000,352000,352000,351500,153
|
||||
20250401,124000,42399607000,352000,352500,352500,351500,803
|
||||
20250401,123900,42116953000,353000,352500,353000,352500,66
|
||||
20250401,123800,42093664500,352000,352500,353000,352000,76
|
||||
20250401,123700,42066858000,352500,353000,353500,352000,321
|
||||
20250401,123600,41953716500,353000,353000,353500,352000,280
|
||||
20250401,123500,41854815000,353000,353500,354000,352500,526
|
||||
20250401,123400,41668877000,353000,353000,354000,352500,465
|
||||
20250401,123300,41504716500,352500,353000,353500,352500,67
|
||||
20250401,123200,41481070000,353000,353000,353500,352500,174
|
||||
20250401,123100,41419649500,353000,353500,354000,352500,259
|
||||
20250401,123000,41328202500,353500,354500,354500,353000,287
|
||||
20250401,122900,41226716000,354500,354500,354500,353500,84
|
||||
20250401,122800,41196964000,354000,354500,354500,353500,159
|
||||
20250401,122700,41140651500,354000,354500,354500,354000,137
|
||||
20250401,122600,41092122000,354000,354000,354500,354000,342
|
||||
20250401,122500,40970951500,353500,354000,354000,353500,114
|
||||
20250401,122400,40930606000,354000,354000,354500,353000,314
|
||||
20250401,122300,40819548500,354500,354000,354500,353500,155
|
||||
20250401,122200,40764674500,353500,354000,354000,353500,209
|
||||
20250401,122100,40690712000,354000,353500,354000,353500,110
|
||||
20250401,122000,40651780000,354000,354000,354000,353500,69
|
||||
20250401,121900,40627359500,354000,354000,354000,353500,136
|
||||
20250401,121800,40579222000,354000,354000,354000,353500,190
|
||||
20250401,121700,40511992500,354000,354000,354000,353500,345
|
||||
20250401,121600,40389881500,354000,354000,354000,353500,179
|
||||
20250401,121500,40326547500,353500,353500,354000,353500,135
|
||||
20250401,121400,40278775500,353500,353500,354000,353500,238
|
||||
20250401,121300,40194614000,354000,353500,354000,353500,99
|
||||
20250401,121200,40159582000,354000,353500,354000,353500,136
|
||||
20250401,121100,40111446500,353500,354000,354000,353500,234
|
||||
20250401,121000,40028704500,353500,353000,354000,353000,396
|
||||
20250401,120900,39888624500,353500,353000,353500,352500,185
|
||||
20250401,120800,39823294500,353000,352500,353500,352500,325
|
||||
20250401,120700,39708523000,352500,352500,353000,352000,187
|
||||
20250401,120600,39642582000,352500,352500,352500,352000,113
|
||||
20250401,120500,39602756500,352500,353000,353000,352000,156
|
||||
20250401,120400,39547741000,352500,352500,353000,352500,120
|
||||
20250401,120300,39505417000,352500,353000,353000,352500,327
|
||||
20250401,120200,39390079500,353000,353000,353000,352500,143
|
||||
20250401,120100,39339605500,352500,353000,353000,352500,197
|
||||
20250401,120000,39270085000,353000,353000,353000,352500,71
|
||||
20250401,115900,39245029000,352500,352000,353000,352000,376
|
||||
20250401,115800,39112491500,352500,352500,352500,352000,113
|
||||
20250401,115700,39072664500,352000,352000,352500,351500,144
|
||||
20250401,115600,39021977000,352000,351500,352000,351500,184
|
||||
20250401,115500,38957236000,352000,352000,352000,351000,171
|
||||
20250401,115400,38897140500,351500,352000,352000,351000,105
|
||||
20250401,115300,38860243000,352000,350500,352000,350500,74
|
||||
20250401,115200,38834250000,351000,350000,351000,349500,133
|
||||
20250401,115100,38787660000,350000,350500,350500,349500,248
|
||||
20250401,115000,38700834000,350500,350000,352000,349500,423
|
||||
20250401,114900,38552425750,349500,351500,351500,349500,661
|
||||
20250401,114800,38320720250,351500,351500,352000,351000,186
|
||||
20250401,114700,38255343250,351500,351000,351500,351000,92
|
||||
20250401,114600,38223009250,351500,351500,351500,351000,89
|
||||
20250401,114500,38191735250,351000,352000,352000,351000,147
|
||||
20250401,114400,38140050250,352000,351500,352000,351500,125
|
||||
20250401,114300,38096085750,351500,352000,352500,351500,126
|
||||
20250401,114200,38051743750,351500,351500,352000,351000,121
|
||||
20250401,114100,38009179250,351500,351000,352000,350500,801
|
||||
20250401,114000,37727895250,350500,350500,351000,350500,164
|
||||
20250401,113900,37670397250,351000,350000,351000,350000,638
|
||||
20250401,113800,37446736250,350000,350000,350500,350000,197
|
||||
20250401,113700,37377726250,350000,351000,351500,350000,167
|
||||
20250401,113600,37319162750,351000,351500,351500,351000,156
|
||||
20250401,113500,37264375750,351000,351500,351500,351000,195
|
||||
20250401,113400,37195893750,351000,352000,352500,351000,326
|
||||
20250401,113300,37081210250,352500,352000,352500,352000,91
|
||||
20250401,113200,37049135750,352000,352500,352500,352000,434
|
||||
20250401,113100,36896167250,353000,352500,353000,352500,340
|
||||
20250401,113000,36776267750,352500,352500,352500,352000,96
|
||||
20250401,112900,36742439250,352500,352500,353000,352000,202
|
||||
20250401,112800,36671263250,352500,352000,352500,351500,193
|
||||
20250401,112700,36603269750,352000,351500,352000,351500,97
|
||||
20250401,112600,36569146750,351500,351500,352000,351000,273
|
||||
20250401,112500,36473148250,352500,352000,352500,351500,141
|
||||
20250401,112400,36423547750,352000,352000,352500,351500,199
|
||||
20250401,112300,36353536250,351500,352000,352500,351000,684
|
||||
20250401,112200,36112594250,352000,351000,352000,350500,212
|
||||
20250401,112100,36038116750,351000,350000,351000,349500,529
|
||||
20250401,112000,35852873750,350000,350000,350500,349500,313
|
||||
20250401,111900,35743414250,350000,353500,353500,350000,1892
|
||||
20250401,111800,35078837750,353000,353500,354000,353000,407
|
||||
20250401,111700,34935073500,353500,355000,355000,353500,751
|
||||
20250401,111600,34669330500,354500,354500,355000,354000,260
|
||||
20250401,111500,34577131000,354500,354000,355000,353500,757
|
||||
20250401,111400,34308926500,354000,354000,354000,353500,587
|
||||
20250401,111300,34101206500,353500,353000,353500,353000,403
|
||||
20250401,111200,33958750000,353000,353000,353500,352500,268
|
||||
20250401,111100,33864074000,352500,353000,353500,352500,822
|
||||
20250401,111000,33573958500,353000,352000,353000,351500,1057
|
||||
20250401,110900,33201685500,352000,352000,352000,351500,579
|
||||
20250401,110800,32997987500,352000,352000,352000,351500,170
|
||||
20250401,110700,32938171000,352000,352000,352000,351500,250
|
||||
20250401,110600,32850181000,351500,352000,352000,351500,222
|
||||
20250401,110500,32772082500,352000,351000,352000,351000,596
|
||||
20250401,110400,32562483500,350500,351500,352000,350500,310
|
||||
20250401,110300,32453640500,352000,351500,352000,351000,397
|
||||
20250401,110200,32314070500,352000,352000,352000,351500,287
|
||||
20250401,110100,32213137500,351500,352000,352000,351500,353
|
||||
20250401,110000,32088988500,352000,351500,352000,351000,460
|
||||
20250401,105900,31927280500,351000,351000,351500,350500,480
|
||||
20250401,105800,31758685000,350500,351000,351500,350500,315
|
||||
20250401,105700,31648182000,350500,350500,351000,350000,225
|
||||
20250401,105600,31569306750,351000,351500,352000,350500,631
|
||||
20250401,105500,31347632750,351500,351000,352000,351000,305
|
||||
20250401,105400,31240434750,351000,352000,352000,351000,399
|
||||
20250401,105300,31100267750,352000,351000,352000,350000,814
|
||||
20250401,105200,30814324750,350500,351000,351000,349500,464
|
||||
20250401,105100,30651808750,350500,351000,351500,350000,548
|
||||
20250401,105000,30459574250,351000,351000,351500,350000,662
|
||||
20250401,104900,30227460250,351500,352000,352000,350500,356
|
||||
20250401,104800,30102393750,351500,352000,352000,351500,258
|
||||
20250401,104700,30011650750,352000,351000,352000,351000,976
|
||||
20250401,104600,29668599250,351000,349500,351000,349500,427
|
||||
20250401,104500,29518882250,349500,350500,351500,349000,2364
|
||||
20250401,104400,28690342250,350500,350000,350500,349000,1062
|
||||
20250401,104300,28318842250,349500,349500,350000,349000,508
|
||||
20250401,104200,28141211750,349500,349500,350000,348500,508
|
||||
20250401,104100,27963687750,349500,349500,350000,349000,614
|
||||
20250401,104000,27749120250,349000,350000,350000,348500,556
|
||||
20250401,103900,27554914750,349500,350000,350000,349500,258
|
||||
20250401,103800,27464640750,350000,348000,350000,348000,564
|
||||
20250401,103700,27267596500,348500,346500,348500,346500,451
|
||||
20250401,103600,27110964000,346500,348000,348500,346500,569
|
||||
20250401,103500,26913451000,348000,350000,350000,348000,406
|
||||
20250401,103400,26771810250,349500,349500,350000,349000,196
|
||||
20250401,103300,26703288250,349500,350000,350000,349000,243
|
||||
20250401,103200,26618297500,350000,350000,350500,349000,841
|
||||
20250401,103100,26323948000,350000,349500,350500,349000,732
|
||||
20250401,103000,26067815000,349000,350000,350500,347500,1898
|
||||
20250401,102900,25404624500,349500,347500,350000,346000,2659
|
||||
20250401,102800,24478332000,348000,347000,348500,347000,2108
|
||||
20250401,102700,23745430000,347000,348000,348500,346000,1854
|
||||
20250401,102600,23101615500,347500,347500,349000,346000,1916
|
||||
20250401,102500,22435487000,347500,349500,350000,347500,1609
|
||||
20250401,102400,21873864000,349500,349500,351000,349000,958
|
||||
20250401,102300,21538235750,351500,348000,351500,347000,3157
|
||||
20250401,102200,20435196750,347000,347000,347500,346000,1678
|
||||
20250401,102100,19853224750,347000,347500,349000,346000,1213
|
||||
20250401,102000,19431839250,347500,347500,349500,345500,2308
|
||||
20250401,101900,18630660750,347500,346000,347500,344500,1675
|
||||
20250401,101800,18050585750,346500,346500,347500,346000,1928
|
||||
20250401,101700,17382533750,346000,347000,347500,345500,1721
|
||||
20250401,101600,16785951250,347000,346000,348000,346000,1597
|
||||
20250401,101500,16231722750,346000,344000,346000,344000,2387
|
||||
20250401,101400,15407945750,344000,343000,344500,343000,2077
|
||||
20250401,101300,14693822250,343000,342000,343500,341500,1444
|
||||
20250401,101200,14199379250,342000,340500,342000,340500,1329
|
||||
20250401,101100,13745827750,340500,340000,341000,340000,824
|
||||
20250401,101000,13465380250,339500,340000,340000,339500,176
|
||||
20250401,100900,13405559250,339500,339500,340000,339500,610
|
||||
20250401,100800,13198363250,339500,339500,340750,339000,1096
|
||||
20250401,100700,12825370500,339500,339000,340000,337500,728
|
||||
20250401,100600,12578435000,339000,338000,341000,337500,4247
|
||||
20250401,100500,11135314500,338000,337000,339000,337000,1037
|
||||
20250401,100400,10784300500,337500,335500,337500,335500,762
|
||||
20250401,100300,10527427250,335500,335500,336000,334500,345
|
||||
20250401,100200,10411707750,335000,336000,336000,334500,227
|
||||
20250401,100100,10335582750,336000,337500,337500,335500,1328
|
||||
20250401,100000,9888526750,337500,337000,337500,335500,1146
|
||||
20250401,095900,9502340750,337000,338500,338500,335500,648
|
||||
20250401,095800,9284105750,338000,335000,339000,334500,3154
|
||||
20250401,095700,8218549750,334500,333500,335500,333000,2325
|
||||
20250401,095600,7440688750,334500,332000,334500,331500,2677
|
||||
20250401,095500,6548716250,331500,330500,333000,330500,1446
|
||||
20250401,095400,6068644750,331000,331000,331000,330500,150
|
||||
20250401,095300,6018995250,330500,331000,331500,330500,67
|
||||
20250401,095200,5996826250,331000,330500,331000,330000,102
|
||||
20250401,095100,5963115250,330000,331500,331500,329500,1505
|
||||
20250401,095000,5465489250,332000,332500,332500,331500,694
|
||||
20250401,094900,5235205250,332000,332000,332500,331500,845
|
||||
20250401,094800,4954456750,332000,332500,332500,332000,158
|
||||
20250401,094700,4901986250,332500,332500,332500,331500,176
|
||||
20250401,094600,4843552250,332000,332000,332500,331500,192
|
||||
20250401,094500,4779815750,332500,332500,332500,332000,70
|
||||
20250401,094400,4756550750,332000,332500,333000,331500,539
|
||||
20250401,094300,4577564250,332500,332500,332500,332000,257
|
||||
20250401,094200,4492191250,333000,333000,333000,332500,124
|
||||
20250401,094100,4450925750,333000,333000,333000,332500,122
|
||||
20250401,094000,4410327750,332500,333000,333000,332500,160
|
||||
20250401,093900,4357085250,332500,332500,333000,332500,76
|
||||
20250401,093800,4331783750,332500,333000,333000,332000,133
|
||||
20250401,093700,4287551250,332500,332000,333000,332000,156
|
||||
20250401,093600,4235701250,332000,332000,332500,331000,411
|
||||
20250401,093500,4099307750,332000,332000,332000,331500,182
|
||||
20250401,093400,4038920750,332000,332500,332500,332000,252
|
||||
20250401,093300,3955224750,333000,332500,333000,332000,239
|
||||
20250401,093200,3875745250,332000,333000,333000,332000,687
|
||||
20250401,093100,3647509250,332500,334000,335500,332500,530
|
||||
20250401,093000,3470884250,334000,335000,335000,332500,1025
|
||||
20250401,092900,3129280250,335000,335000,335000,334500,160
|
||||
20250401,092800,3075701750,335500,336000,336500,334500,162
|
||||
20250401,092700,3021358750,336500,336500,336500,336000,140
|
||||
20250401,092600,2974289250,336000,335250,336500,335000,138
|
||||
20250401,092500,2927982000,335500,336250,336500,335000,396
|
||||
20250401,092400,2794888000,336000,336500,336500,336000,223
|
||||
20250401,092300,2719914500,336500,338000,338500,336000,448
|
||||
20250401,092200,2568888000,338500,338000,338500,336500,444
|
||||
20250401,092100,2419061500,338000,339000,339000,338000,336
|
||||
20250401,092000,2305330000,338500,338500,339000,337000,265
|
||||
20250401,091900,2215661000,338500,338500,339000,337000,93
|
||||
20250401,091800,2184186500,338500,338500,339000,337500,165
|
||||
20250401,091700,2128334500,339000,338500,339500,338500,439
|
||||
20250401,091600,1979579500,338000,338000,338000,337500,83
|
||||
20250401,091500,1951528500,337500,337500,338000,337500,38
|
||||
20250401,091400,1938697500,337500,337500,338000,337000,81
|
||||
20250401,091300,1911356000,337500,337000,338000,337000,92
|
||||
20250401,091200,1880310500,337000,337000,337000,336000,217
|
||||
20250401,091100,1807191500,338000,339500,340000,337500,275
|
||||
20250401,091000,1714065500,339500,340000,340000,338500,247
|
||||
20250401,090900,1630212000,339500,339500,340000,339500,104
|
||||
20250401,090800,1594895000,339500,339500,340000,339500,346
|
||||
20250401,090700,1477258500,339500,340000,340000,338000,203
|
||||
20250401,090600,1408392000,340000,340000,341500,339500,740
|
||||
20250401,090500,1156659000,340500,338000,341000,336500,1300
|
||||
20250401,090400,715231000,337000,335500,338000,335500,348
|
||||
20250401,090300,597904500,335000,333500,337000,333500,361
|
||||
20250401,090200,476859500,333500,335000,335000,333500,331
|
||||
20250401,090100,366309000,334500,334500,335000,333000,674
|
||||
20250401,090000,141190000,334500,333500,336500,333500,422
|
||||
|
Reference in New Issue
Block a user