Update 2025-04-01 4020 candle_min
This commit is contained in:
729
257720/min/candle-20250401.csv
Normal file
729
257720/min/candle-20250401.csv
Normal file
@@ -0,0 +1,729 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,210700,28058825250,27000,27000,27000,27000,23885
|
||||
20250401,210600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,210500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,210400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,210300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,210200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,210100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,210000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,205900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,205800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,205700,28058825250,27000,27000,27000,27000,0
|
||||
20250401,205600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,205500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,205400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,205300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,205200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,205100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,205000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,204900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,204800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,204700,28058825250,27000,27000,27000,27000,0
|
||||
20250401,204600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,204500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,204400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,204300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,204200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,204100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,204000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,203900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,203800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,203700,28058825250,27000,27000,27000,27000,23885
|
||||
20250401,203600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,203500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,203400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,203300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,203200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,203100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,203000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,202900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,202800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,202700,28058825250,27000,27000,27000,27000,0
|
||||
20250401,202600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,202500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,202400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,202300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,202200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,202100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,202000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,201900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,201800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,201700,28058825250,27000,27000,27000,27000,0
|
||||
20250401,201600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,201500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,201400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,201300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,201200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,201100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,201000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,200900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,200800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,200700,28058825250,27000,27000,27000,27000,23885
|
||||
20250401,200600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,200500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,200400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,200300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,200200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,200100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,200000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,195900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,195800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,195700,28058825250,27000,27000,27000,27000,0
|
||||
20250401,195600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,195500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,195400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,195300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,195200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,195100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,195000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,194900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,194800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,194700,28058825250,27000,27000,27000,27000,0
|
||||
20250401,194600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,194500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,194400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,194300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,194200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,194100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,194000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,193900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,193800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,193700,28058825250,27000,27000,27000,27000,23885
|
||||
20250401,193600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,193500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,193400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,193300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,193200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,193100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,193000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,192900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,192800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,192700,28058825250,27000,27000,27000,27000,0
|
||||
20250401,192600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,192500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,192400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,192300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,192200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,192100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,192000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,191900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,191800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,191700,28058825250,27000,27000,27000,27000,0
|
||||
20250401,191600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,191500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,191400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,191300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,191200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,191100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,191000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,190900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,190800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,190700,28058825250,27000,27000,27000,27000,23885
|
||||
20250401,190600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,190500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,190400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,190300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,190200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,190100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,190000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,185900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,185800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,185700,28058825250,27000,27000,27000,27000,0
|
||||
20250401,185600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,185500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,185400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,185300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,185200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,185100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,185000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,184900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,184800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,184700,28058825250,27000,27000,27000,27000,0
|
||||
20250401,184600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,184500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,184400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,184300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,184200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,184100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,184000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,183900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,183800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,183700,28058825250,27000,27000,27000,27000,23885
|
||||
20250401,183600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,183500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,183400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,183300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,183200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,183100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,183000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,182900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,182800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,182700,28058825250,27000,27000,27000,27000,0
|
||||
20250401,182600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,182500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,182400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,182300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,182200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,182100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,182000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,181900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,181800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,181700,28058825250,27000,27000,27000,27000,0
|
||||
20250401,181600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,181500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,181400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,181300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,181200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,181100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,181000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,180900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,180800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,180700,28058825250,27000,27000,27000,27000,23885
|
||||
20250401,180600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,180500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,180400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,180300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,180200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,180100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,180000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,175900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,175800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,175700,28058825250,27000,27000,27000,27000,0
|
||||
20250401,175600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,175500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,175400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,175300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,175200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,175100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,175000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,174900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,174800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,174700,28058825250,27000,27000,27000,27000,0
|
||||
20250401,174600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,174500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,174400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,174300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,174200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,174100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,174000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,173900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,173800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,173700,28058825250,27000,27000,27000,27000,23885
|
||||
20250401,173600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,173500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,173400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,173300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,173200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,173100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,173000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,172900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,172800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,172700,28058825250,27000,27000,27000,27000,0
|
||||
20250401,172600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,172500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,172400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,172300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,172200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,172100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,172000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,171900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,171800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,171700,28058825250,27000,27000,27000,27000,0
|
||||
20250401,171600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,171500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,171400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,171300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,171200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,171100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,171000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,170900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,170800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,170700,28058825250,27000,27000,27000,27000,23885
|
||||
20250401,170600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,170500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,170400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,170300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,170200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,170100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,170000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,165900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,165800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,165700,28058825250,27000,27000,27000,27000,0
|
||||
20250401,165600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,165500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,165400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,165300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,165200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,165100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,165000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,164900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,164800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,164700,28058825250,27000,27000,27000,27000,0
|
||||
20250401,164600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,164500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,164400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,164300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,164200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,164100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,164000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,163900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,163800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,163700,28058825250,27000,27000,27000,27000,23885
|
||||
20250401,163600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,163500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,163400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,163300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,163200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,163100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,163000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,162900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,162800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,162700,28058825250,27000,27000,27000,27000,0
|
||||
20250401,162600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,162500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,162400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,162300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,162200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,162100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,162000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,161900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,161800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,161700,28058825250,27000,27000,27000,27000,0
|
||||
20250401,161600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,161500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,161400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,161300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,161200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,161100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,161000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,160900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,160800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,160700,28058825250,27000,27000,27000,27000,23885
|
||||
20250401,160600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,160500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,160400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,160300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,160200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,160100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,160000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,155900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,155800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,155700,28058825250,27000,27000,27000,27000,0
|
||||
20250401,155600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,155500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,155400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,155300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,155200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,155100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,155000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,154900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,154800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,154700,28058825250,27000,27000,27000,27000,0
|
||||
20250401,154600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,154500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,154400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,154300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,154200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,154100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,154000,28058825250,27000,27000,27000,27000,0
|
||||
20250401,153900,28058825250,27000,27000,27000,27000,0
|
||||
20250401,153800,28058825250,27000,27000,27000,27000,0
|
||||
20250401,153700,28058825250,27000,27000,27000,27000,23885
|
||||
20250401,153600,28058825250,27000,27000,27000,27000,0
|
||||
20250401,153500,28058825250,27000,27000,27000,27000,0
|
||||
20250401,153400,28058825250,27000,27000,27000,27000,0
|
||||
20250401,153300,28058825250,27000,27000,27000,27000,0
|
||||
20250401,153200,28058825250,27000,27000,27000,27000,0
|
||||
20250401,153100,28058825250,27000,27000,27000,27000,0
|
||||
20250401,153000,28058825250,27000,27000,27000,27000,23885
|
||||
20250401,152900,27413930250,26950,26950,26950,26950,0
|
||||
20250401,152800,27413930250,26950,26950,26950,26950,0
|
||||
20250401,152700,27413930250,26950,26950,26950,26950,0
|
||||
20250401,152600,27413930250,26950,26950,26950,26950,0
|
||||
20250401,152500,27413930250,26950,26950,26950,26950,0
|
||||
20250401,152400,27413930250,26950,26950,26950,26950,0
|
||||
20250401,152300,27413930250,26950,26950,26950,26950,0
|
||||
20250401,152200,27413930250,26950,26950,26950,26950,0
|
||||
20250401,152100,27413930250,26950,26950,26950,26950,0
|
||||
20250401,152000,27413930250,26950,26950,26950,26950,0
|
||||
20250401,151900,27413930250,26950,27000,27000,26950,3683
|
||||
20250401,151800,27314510600,26950,26950,27000,26950,3096
|
||||
20250401,151700,27230937950,27000,27000,27050,26950,3677
|
||||
20250401,151600,27131650450,26950,27000,27000,26950,3461
|
||||
20250401,151500,27038223600,27000,27000,27050,26950,3772
|
||||
20250401,151400,26936356000,26975,27000,27050,26950,3062
|
||||
20250401,151300,26853599625,27050,27000,27050,26950,3104
|
||||
20250401,151200,26769725075,26950,27000,27000,26950,2082
|
||||
20250401,151100,26713516325,27000,27050,27050,26950,2784
|
||||
20250401,151000,26638286375,27050,27000,27050,26950,4268
|
||||
20250401,150900,26523022675,27000,27050,27050,27000,2379
|
||||
20250401,150800,26458678425,27050,27000,27050,27000,2214
|
||||
20250401,150700,26398825575,27000,27000,27050,26950,2321
|
||||
20250401,150600,26336151375,26950,27000,27000,26950,1900
|
||||
20250401,150500,26284861725,27000,27050,27050,26950,2688
|
||||
20250401,150400,26212268225,27050,27000,27050,27000,2173
|
||||
20250401,150300,26153511000,27050,27000,27050,27000,5405
|
||||
20250401,150200,26007511000,27000,27000,27050,26950,2164
|
||||
20250401,150100,25949062550,27000,26950,27000,26950,4464
|
||||
20250401,150000,25828568500,27000,27000,27000,26900,3953
|
||||
20250401,145900,25721928675,26950,27000,27000,26850,9668
|
||||
20250401,145800,25461094125,26950,27000,27050,26950,2518
|
||||
20250401,145700,25393112375,27000,27000,27050,26950,7920
|
||||
20250401,145600,25179178025,27000,26900,27100,26850,47980
|
||||
20250401,145500,23884670675,26900,26850,26900,26800,2148
|
||||
20250401,145400,23826985075,26850,26850,26900,26800,4357
|
||||
20250401,145300,23709988175,26850,26900,26900,26800,3325
|
||||
20250401,145200,23620686525,26900,26900,26900,26850,2209
|
||||
20250401,145100,23561267775,26900,26950,26950,26850,2759
|
||||
20250401,145000,23487050575,26950,26950,26950,26900,2107
|
||||
20250401,144900,23430282325,26950,26900,26950,26900,1288
|
||||
20250401,144800,23395586925,26900,26950,26950,26900,1826
|
||||
20250401,144700,23346390700,26950,26950,26950,26900,1051
|
||||
20250401,144600,23318079600,26900,26950,26950,26900,2203
|
||||
20250401,144500,23258718700,26900,26950,26950,26900,1084
|
||||
20250401,144400,23229518300,26950,26900,26950,26900,1511
|
||||
20250401,144300,23188809750,26950,26900,26950,26900,1603
|
||||
20250401,144200,23145628050,26900,26850,26950,26850,2121
|
||||
20250401,144100,23088507050,26900,26900,26900,26850,1452
|
||||
20250401,144000,23049449600,26900,26900,26900,26850,955
|
||||
20250401,143900,23023760900,26900,26900,26950,26850,1192
|
||||
20250401,143800,22991676200,26900,26900,26950,26850,2269
|
||||
20250401,143700,22930632300,26850,26900,26900,26850,1289
|
||||
20250401,143600,22895959450,26900,26850,26900,26850,1634
|
||||
20250401,143500,22852005850,26850,26900,26950,26800,3324
|
||||
20250401,143400,22762640500,26900,26900,26950,26900,1917
|
||||
20250401,143300,22711002850,26900,26900,26950,26850,2039
|
||||
20250401,143200,22656147600,26950,26850,26950,26850,2242
|
||||
20250401,143100,22595828600,26900,26900,26900,26850,5376
|
||||
20250401,143000,22451223950,26900,26900,26900,26850,700
|
||||
20250401,142900,22432396750,26900,26850,26900,26850,2085
|
||||
20250401,142800,22376339800,26900,26900,26900,26850,1004
|
||||
20250401,142700,22349347050,26900,26900,26900,26850,1221
|
||||
20250401,142600,22316511350,26900,26900,26900,26850,1769
|
||||
20250401,142500,22268927300,26900,26900,26900,26850,614
|
||||
20250401,142400,22252413300,26850,26850,26850,26800,1981
|
||||
20250401,142300,22199227650,26850,26850,26850,26850,1089
|
||||
20250401,142200,22169988000,26850,26850,26850,26800,1270
|
||||
20250401,142100,22135892050,26800,26850,26850,26800,809
|
||||
20250401,142000,22114174300,26850,26800,26850,26800,1024
|
||||
20250401,141900,22086680100,26850,26800,26850,26800,2337
|
||||
20250401,141800,22023998400,26800,26750,26800,26750,1152
|
||||
20250401,141700,21993130400,26800,26800,26800,26750,1960
|
||||
20250401,141600,21940610750,26800,26800,26800,26750,3711
|
||||
20250401,141500,21841157950,26850,26850,26850,26800,1208
|
||||
20250401,141400,21808736050,26800,26850,26850,26800,1601
|
||||
20250401,141300,21765764750,26850,26850,26900,26800,1216
|
||||
20250401,141200,21733102550,26900,26850,26900,26850,1397
|
||||
20250401,141100,21695541525,26900,26900,26900,26850,500
|
||||
20250401,141000,21682093975,26900,26850,26900,26850,582
|
||||
20250401,140900,21666447225,26900,26900,26900,26850,1372
|
||||
20250401,140800,21629546125,26900,26850,26900,26850,1484
|
||||
20250401,140700,21589690575,26900,26900,26900,26850,865
|
||||
20250401,140600,21566430800,26900,26900,26900,26850,2666
|
||||
20250401,140500,21494796550,26850,26900,26900,26850,1251
|
||||
20250401,140400,21461146450,26900,26900,26900,26850,1669
|
||||
20250401,140300,21416252950,26900,26900,26900,26850,478
|
||||
20250401,140200,21403396900,26900,26900,26900,26850,1150
|
||||
20250401,140100,21372502000,26900,26850,26900,26850,534
|
||||
20250401,140000,21358156850,26900,26900,26900,26850,1352
|
||||
20250401,135900,21321811200,26900,26850,26900,26850,1167
|
||||
20250401,135800,21290444900,26850,26900,26950,26850,3387
|
||||
20250401,135700,21199394500,26900,26900,26950,26900,1216
|
||||
20250401,135600,21166645250,26950,26950,26950,26900,1220
|
||||
20250401,135500,21133781000,26950,26900,26950,26900,1820
|
||||
20250401,135400,21084747300,26950,27000,27000,26900,4500
|
||||
20250401,135300,20963438325,26950,27000,27000,26900,13464
|
||||
20250401,135200,20600585975,27000,27000,27000,26950,2164
|
||||
20250401,135100,20542162125,27000,26950,27000,26900,9824
|
||||
20250401,135000,20277400975,26950,26900,26950,26850,6743
|
||||
20250401,134900,20095988575,26850,26900,26900,26850,1049
|
||||
20250401,134800,20067778025,26850,26900,26900,26850,866
|
||||
20250401,134700,20044484875,26900,26900,26900,26850,882
|
||||
20250401,134600,20020768000,26850,26900,26900,26850,557
|
||||
20250401,134500,20005787100,26900,26900,26900,26850,3451
|
||||
20250401,134400,19912960850,26900,26850,26900,26800,1136
|
||||
20250401,134300,19882437150,26850,26850,26850,26850,1439
|
||||
20250401,134200,19843800000,26850,26850,26900,26800,1667
|
||||
20250401,134100,19799060150,26900,26850,26900,26800,2311
|
||||
20250401,134000,19736998450,26850,26850,26850,26800,452
|
||||
20250401,133900,19724863800,26850,26850,26850,26825,3193
|
||||
20250401,133800,19639131800,26850,26850,26850,26800,3223
|
||||
20250401,133700,19552611750,26850,26850,26850,26800,1957
|
||||
20250401,133600,19500070100,26850,26850,26850,26800,747
|
||||
20250401,133500,19480015400,26850,26800,26850,26750,2609
|
||||
20250401,133400,19410088450,26800,26800,26800,26750,862
|
||||
20250401,133300,19386987000,26800,26800,26800,26750,672
|
||||
20250401,133200,19368978950,26800,26800,26800,26775,1688
|
||||
20250401,133100,19323740850,26800,26800,26800,26700,4217
|
||||
20250401,133000,19210859100,26775,26800,26800,26750,3120
|
||||
20250401,132900,19127243400,26800,26800,26800,26750,1426
|
||||
20250401,132800,19089046300,26800,26800,26800,26750,750
|
||||
20250401,132700,19068947600,26800,26750,26800,26750,1442
|
||||
20250401,132600,19030306200,26800,26800,26800,26750,1672
|
||||
20250401,132500,18985569500,26750,26750,26800,26700,5087
|
||||
20250401,132400,18849470300,26750,26750,26750,26650,4218
|
||||
20250401,132300,18736836800,26750,26700,26750,26700,634
|
||||
20250401,132200,18719880500,26700,26700,26750,26700,1215
|
||||
20250401,132100,18687392800,26700,26750,26800,26650,1906
|
||||
20250401,132000,18636475350,26750,26750,26800,26750,2642
|
||||
20250401,131900,18565797200,26750,26750,26800,26750,3774
|
||||
20250401,131800,18464837100,26750,26750,26800,26700,1255
|
||||
20250401,131700,18431254300,26750,26750,26800,26750,1978
|
||||
20250401,131600,18378312950,26800,26750,26800,26700,7873
|
||||
20250401,131500,18167591450,26750,26700,26750,26650,8133
|
||||
20250401,131400,17950418600,26700,26700,26700,26650,456
|
||||
20250401,131300,17938243550,26650,26650,26700,26600,1103
|
||||
20250401,131200,17908860350,26650,26700,26700,26600,1481
|
||||
20250401,131100,17869367000,26700,26700,26700,26650,659
|
||||
20250401,131000,17851773650,26650,26700,26700,26650,792
|
||||
20250401,130900,17830640850,26700,26700,26700,26650,798
|
||||
20250401,130800,17809344900,26650,26650,26700,26600,1626
|
||||
20250401,130700,17766003100,26650,26700,26700,26600,1417
|
||||
20250401,130600,17728224550,26700,26700,26700,26650,1009
|
||||
20250401,130500,17701288400,26700,26700,26700,26650,853
|
||||
20250401,130400,17678513700,26700,26650,26700,26600,1918
|
||||
20250401,130300,17627388650,26650,26650,26650,26600,830
|
||||
20250401,130200,17605273650,26650,26600,26650,26600,930
|
||||
20250401,130100,17580494700,26650,26600,26650,26550,3480
|
||||
20250401,130000,17487972550,26550,26550,26600,26500,1169
|
||||
20250401,125900,17456892900,26550,26500,26550,26500,1358
|
||||
20250401,125800,17420845600,26500,26500,26550,26450,837
|
||||
20250401,125700,17398655400,26500,26500,26550,26450,1990
|
||||
20250401,125600,17345920950,26500,26500,26550,26450,1021
|
||||
20250401,125500,17318895200,26550,26450,26550,26450,1703
|
||||
20250401,125400,17273788400,26500,26500,26550,26450,2509
|
||||
20250401,125300,17207344800,26500,26550,26550,26500,884
|
||||
20250401,125200,17183903400,26500,26450,26600,26450,1086
|
||||
20250401,125100,17155095400,26500,26600,26600,26450,3814
|
||||
20250401,125000,17054036050,26550,26550,26600,26500,787
|
||||
20250401,124900,17033135600,26550,26600,26600,26525,1362
|
||||
20250401,124800,16996954200,26600,26600,26600,26550,799
|
||||
20250401,124700,16975702625,26600,26550,26600,26550,1040
|
||||
20250401,124600,16948065125,26550,26550,26600,26500,1652
|
||||
20250401,124500,16904200625,26550,26600,26600,26500,1329
|
||||
20250401,124400,16868935425,26600,26550,26600,26500,1791
|
||||
20250401,124300,16821394225,26550,26550,26550,26500,1225
|
||||
20250401,124200,16788871700,26500,26600,26600,26500,1925
|
||||
20250401,124100,16737752450,26600,26600,26600,26550,457
|
||||
20250401,124000,16725597300,26600,26600,26600,26550,983
|
||||
20250401,123900,16699464150,26600,26650,26650,26550,1036
|
||||
20250401,123800,16671902350,26600,26650,26650,26600,438
|
||||
20250401,123700,16660243750,26650,26600,26650,26600,1090
|
||||
20250401,123600,16631232500,26600,26600,26650,26600,397
|
||||
20250401,123500,16620661250,26600,26650,26650,26600,895
|
||||
20250401,123400,16596848800,26600,26650,26700,26600,1628
|
||||
20250401,123300,16553427400,26600,26650,26650,26600,408
|
||||
20250401,123200,16542554600,26650,26700,26700,26600,588
|
||||
20250401,123100,16526874200,26650,26700,26700,26600,844
|
||||
20250401,123000,16504372900,26700,26700,26700,26650,1088
|
||||
20250401,122900,16475353700,26750,26700,26750,26700,1662
|
||||
20250401,122800,16430918850,26700,26700,26700,26650,283
|
||||
20250401,122700,16423364500,26700,26700,26700,26650,446
|
||||
20250401,122600,16411456800,26700,26650,26750,26650,1626
|
||||
20250401,122500,16368029850,26700,26700,26700,26650,487
|
||||
20250401,122400,16355028350,26700,26650,26700,26600,598
|
||||
20250401,122300,16339080300,26650,26650,26650,26550,1847
|
||||
20250401,122200,16289921700,26600,26650,26650,26600,370
|
||||
20250401,122100,16280061300,26650,26600,26650,26600,378
|
||||
20250401,122000,16269988200,26650,26700,26700,26600,3532
|
||||
20250401,121900,16175963850,26700,26650,26700,26600,691
|
||||
20250401,121800,16157532100,26650,26650,26650,26600,272
|
||||
20250401,121700,16150283600,26650,26650,26700,26650,1129
|
||||
20250401,121600,16120166550,26650,26700,26700,26650,577
|
||||
20250401,121500,16104774850,26650,26700,26750,26650,1729
|
||||
20250401,121400,16058638700,26750,26750,26750,26700,1583
|
||||
20250401,121300,16016306250,26750,26700,26750,26700,756
|
||||
20250401,121200,15996112750,26750,26700,26750,26650,800
|
||||
20250401,121100,15974723800,26750,26650,26750,26650,829
|
||||
20250401,121000,15952587600,26650,26650,26700,26600,1528
|
||||
20250401,120900,15911921350,26650,26700,26750,26650,1163
|
||||
20250401,120800,15880868500,26700,26650,26750,26650,478
|
||||
20250401,120700,15868106350,26700,26750,26750,26650,437
|
||||
20250401,120600,15856425050,26750,26700,26750,26700,1279
|
||||
20250401,120500,15822247500,26700,26700,26750,26650,1265
|
||||
20250401,120400,15788477600,26750,26750,26750,26700,814
|
||||
20250401,120300,15766704050,26750,26750,26750,26700,597
|
||||
20250401,120200,15750734800,26750,26750,26750,26700,435
|
||||
20250401,120100,15739100350,26700,26700,26750,26700,1619
|
||||
20250401,120000,15695833050,26750,26700,26750,26700,256
|
||||
20250401,115900,15688990250,26700,26700,26750,26650,880
|
||||
20250401,115800,15665474200,26700,26700,26750,26650,2533
|
||||
20250401,115700,15597812000,26700,26650,26700,26650,431
|
||||
20250401,115600,15586305400,26650,26700,26700,26650,1457
|
||||
20250401,115500,15547456900,26650,26650,26700,26650,889
|
||||
20250401,115400,15523744900,26650,26650,26700,26650,1878
|
||||
20250401,115300,15473670450,26650,26700,26750,26600,838
|
||||
20250401,115200,15451316250,26700,26700,26750,26650,2859
|
||||
20250401,115100,15374982850,26700,26700,26700,26600,1065
|
||||
20250401,115000,15346575850,26750,26650,26750,26600,1040
|
||||
20250401,114900,15318838200,26650,26700,26700,26600,2099
|
||||
20250401,114800,15262863750,26700,26750,26750,26650,669
|
||||
20250401,114700,15244990000,26750,26750,26800,26700,1248
|
||||
20250401,114600,15211619450,26750,26800,26800,26700,949
|
||||
20250401,114500,15186248450,26750,26750,26800,26750,464
|
||||
20250401,114400,15173831350,26750,26700,26800,26700,4194
|
||||
20250401,114300,15061582200,26750,26700,26750,26700,829
|
||||
20250401,114200,15039408300,26750,26700,26750,26700,696
|
||||
20250401,114100,15020800650,26700,26650,26750,26650,1185
|
||||
20250401,114000,14989178750,26650,26650,26700,26600,673
|
||||
20250401,113900,14971241750,26650,26650,26700,26600,2008
|
||||
20250401,113800,14917749550,26650,26650,26700,26600,2659
|
||||
20250401,113700,14846868700,26650,26700,26700,26650,634
|
||||
20250401,113600,14829954500,26700,26700,26750,26650,1026
|
||||
20250401,113500,14802554050,26700,26700,26750,26700,398
|
||||
20250401,113400,14791917600,26750,26750,26750,26700,1481
|
||||
20250401,113300,14752347750,26750,26700,26750,26700,881
|
||||
20250401,113200,14728795800,26750,26750,26800,26700,2599
|
||||
20250401,113100,14659309500,26750,26750,26800,26750,1410
|
||||
20250401,113000,14621522950,26800,26750,26800,26750,1349
|
||||
20250401,112900,14585410550,26800,26800,26800,26700,2465
|
||||
20250401,112800,14519440000,26775,26800,26800,26750,1844
|
||||
20250401,112700,14470062400,26750,26750,26800,26750,1998
|
||||
20250401,112600,14416546275,26750,26800,26800,26750,716
|
||||
20250401,112500,14397367025,26800,26750,26800,26750,653
|
||||
20250401,112400,14379878000,26800,26800,26800,26750,1125
|
||||
20250401,112300,14349731900,26800,26800,26850,26750,11562
|
||||
20250401,112200,14039864150,26750,26750,26800,26750,1544
|
||||
20250401,112100,13998502050,26800,26850,26850,26750,2723
|
||||
20250401,112000,13925506275,26850,26800,26850,26750,4186
|
||||
20250401,111900,13813315075,26800,26725,26800,26700,7877
|
||||
20250401,111800,13602321925,26750,26775,26800,26700,2365
|
||||
20250401,111700,13539058050,26750,26800,26800,26750,871
|
||||
20250401,111600,13515728400,26800,26750,26800,26700,5154
|
||||
20250401,111500,13377854600,26750,26750,26750,26700,664
|
||||
20250401,111400,13360106250,26750,26650,26750,26650,3084
|
||||
20250401,111300,13277749750,26700,26650,26700,26650,4755
|
||||
20250401,111200,13150807750,26700,26600,26700,26600,2009
|
||||
20250401,111100,13097261175,26650,26700,26700,26550,3975
|
||||
20250401,111000,12991464875,26700,26650,26700,26600,1672
|
||||
20250401,110900,12946882350,26600,26600,26650,26600,831
|
||||
20250401,110800,12924762800,26650,26700,26750,26600,6357
|
||||
20250401,110700,12755354650,26650,26700,26750,26600,7299
|
||||
20250401,110600,12560489450,26700,26450,26700,26450,4838
|
||||
20250401,110500,12431923500,26500,26650,26650,26400,9258
|
||||
20250401,110400,12186738900,26650,26700,26700,26600,1162
|
||||
20250401,110300,12155783075,26700,26650,26700,26600,3032
|
||||
20250401,110200,12074858775,26650,26750,26800,26600,11573
|
||||
20250401,110100,11765320350,26750,26750,26750,26700,778
|
||||
20250401,110000,11744523875,26700,26800,26800,26650,4858
|
||||
20250401,105900,11614772475,26750,26650,26800,26650,6951
|
||||
20250401,105800,11428977450,26650,26650,26700,26650,1951
|
||||
20250401,105700,11376977900,26650,26700,26700,26600,3062
|
||||
20250401,105600,11295324350,26700,26650,26700,26550,4728
|
||||
20250401,105500,11169193000,26650,26600,26650,26600,1250
|
||||
20250401,105400,11135920250,26600,26600,26650,26500,6754
|
||||
20250401,105300,10956549625,26650,26650,26650,26500,2122
|
||||
20250401,105200,10900175575,26650,26600,26650,26600,2701
|
||||
20250401,105100,10828263525,26600,26600,26700,26550,13628
|
||||
20250401,105000,10465458975,26600,26500,26600,26500,1804
|
||||
20250401,104900,10417583625,26500,26550,26550,26450,2875
|
||||
20250401,104800,10341393125,26550,26500,26600,26500,2689
|
||||
20250401,104700,10269980175,26500,26500,26550,26450,2164
|
||||
20250401,104600,10212587525,26450,26500,26550,26400,5574
|
||||
20250401,104500,10065122475,26550,26500,26550,26450,4847
|
||||
20250401,104400,9936637775,26500,26450,26550,26450,1270
|
||||
20250401,104300,9902974500,26500,26450,26500,26450,2057
|
||||
20250401,104200,9848491800,26500,26500,26550,26450,8331
|
||||
20250401,104100,9627802550,26500,26500,26500,26450,3596
|
||||
20250401,104000,9532520200,26500,26400,26500,26400,5898
|
||||
20250401,103900,9376515275,26400,26450,26450,26400,5293
|
||||
20250401,103800,9236579425,26450,26450,26450,26400,1452
|
||||
20250401,103700,9198228375,26450,26350,26450,26350,8232
|
||||
20250401,103600,8980931175,26350,26350,26400,26300,2850
|
||||
20250401,103500,8905823575,26350,26350,26350,26300,1777
|
||||
20250401,103400,8859007225,26350,26350,26350,26300,1122
|
||||
20250401,103300,8829477000,26350,26250,26350,26200,1911
|
||||
20250401,103200,8779253400,26250,26200,26250,26200,142
|
||||
20250401,103100,8775527550,26200,26200,26300,26200,1033
|
||||
20250401,103000,8748418200,26200,26250,26250,26150,1007
|
||||
20250401,102900,8722023950,26250,26250,26250,26200,786
|
||||
20250401,102800,8701411450,26300,26200,26300,26150,1354
|
||||
20250401,102700,8665894250,26200,26200,26250,26150,901
|
||||
20250401,102600,8642283550,26200,26200,26200,26050,1468
|
||||
20250401,102500,8603919550,26100,26050,26200,26000,2446
|
||||
20250401,102400,8540053900,26100,26050,26100,26000,1767
|
||||
20250401,102300,8494021600,26050,26150,26150,26050,2265
|
||||
20250401,102200,8434886600,26200,26150,26200,26150,1110
|
||||
20250401,102100,8405856000,26200,26200,26200,26100,1740
|
||||
20250401,102000,8360326450,26175,26300,26300,26175,1290
|
||||
20250401,101900,8326477125,26300,26350,26350,26300,730
|
||||
20250401,101800,8307269675,26350,26400,26400,26300,3024
|
||||
20250401,101700,8227477575,26450,26400,26450,26350,1811
|
||||
20250401,101600,8179672225,26400,26350,26400,26350,7497
|
||||
20250401,101500,7982019675,26350,26350,26400,26350,3234
|
||||
20250401,101400,7896766425,26400,26350,26400,26350,4474
|
||||
20250401,101300,7778821775,26350,26350,26450,26300,8324
|
||||
20250401,101200,7559123275,26350,26200,26350,26200,13880
|
||||
20250401,101100,7194381075,26150,26050,26200,26050,4393
|
||||
20250401,101000,7079477675,26150,26150,26150,26050,7177
|
||||
20250401,100900,6892263825,26150,25950,26150,25950,1950
|
||||
20250401,100800,6841543325,25950,26100,26100,25950,2328
|
||||
20250401,100700,6780981775,26100,26100,26150,26050,886
|
||||
20250401,100600,6757882475,26150,26100,26150,26050,1335
|
||||
20250401,100500,6723037675,26100,26050,26200,26000,5309
|
||||
20250401,100400,6584596225,26100,26100,26150,26050,1315
|
||||
20250401,100300,6550301975,26100,26000,26100,25950,1301
|
||||
20250401,100200,6516421275,26000,26100,26100,25950,1883
|
||||
20250401,100100,6467433175,26100,26400,26400,26050,8660
|
||||
20250401,100000,6240630025,26400,26400,26400,26300,3671
|
||||
20250401,095900,6143893875,26350,26350,26400,26350,1488
|
||||
20250401,095800,6104674375,26350,26450,26450,26350,4201
|
||||
20250401,095700,5993850150,26400,26300,26450,26250,17209
|
||||
20250401,095600,5539936275,26350,25950,26400,25950,21248
|
||||
20250401,095500,4983393675,26000,26000,26050,25950,1823
|
||||
20250401,095400,4935972425,26000,25950,26000,25950,2246
|
||||
20250401,095300,4877629775,25950,25850,26050,25850,2845
|
||||
20250401,095200,4803769225,25850,25900,26000,25850,2733
|
||||
20250401,095100,4732927075,25950,26100,26150,25950,6096
|
||||
20250401,095000,4574182775,26050,26000,26150,25900,10395
|
||||
20250401,094900,4303451175,26000,25900,26000,25850,5685
|
||||
20250401,094800,4155976275,25850,25750,25900,25700,14010
|
||||
20250401,094700,3794441875,25750,25600,25750,25550,8624
|
||||
20250401,094600,3572976325,25550,25500,25600,25450,9000
|
||||
20250401,094500,3343419025,25450,25500,25500,25450,24
|
||||
20250401,094400,3342807525,25500,25450,25500,25450,1687
|
||||
20250401,094300,3299822975,25450,25450,25500,25450,2269
|
||||
20250401,094200,3241987225,25400,25450,25450,25400,198
|
||||
20250401,094100,3236952125,25450,25450,25450,25400,1070
|
||||
20250401,094000,3209726975,25350,25400,25500,25350,1535
|
||||
20250401,093900,3170703750,25400,25350,25400,25350,621
|
||||
20250401,093800,3154960400,25350,25350,25400,25350,437
|
||||
20250401,093700,3143863000,25400,25300,25450,25300,1676
|
||||
20250401,093600,3101367750,25325,25350,25400,25275,3503
|
||||
20250401,093500,3012661175,25350,25350,25350,25300,685
|
||||
20250401,093400,2995311525,25300,25350,25350,25300,259
|
||||
20250401,093300,2988751125,25350,25350,25500,25350,1383
|
||||
20250401,093200,2953650100,25350,25450,25450,25350,2941
|
||||
20250401,093100,2878920600,25450,25500,25550,25400,2778
|
||||
20250401,093000,2808216450,25550,25400,25550,25400,5335
|
||||
20250401,092900,2672226950,25400,25450,25450,25400,190
|
||||
20250401,092800,2667394250,25400,25450,25450,25400,298
|
||||
20250401,092700,2659818300,25450,25450,25450,25400,1297
|
||||
20250401,092600,2626823350,25450,25450,25450,25400,1129
|
||||
20250401,092500,2598096400,25450,25450,25450,25400,1288
|
||||
20250401,092400,2565317050,25450,25550,25550,25450,2759
|
||||
20250401,092300,2494928400,25550,25500,25700,25500,13929
|
||||
20250401,092200,2138330475,25500,25500,25550,25500,2551
|
||||
20250401,092100,2073273800,25500,25500,25550,25450,4015
|
||||
20250401,092000,1970877250,25450,25400,25500,25400,4042
|
||||
20250401,091900,1868078650,25400,25350,25400,25350,848
|
||||
20250401,091800,1846549550,25350,25350,25400,25350,309
|
||||
20250401,091700,1838706550,25350,25350,25450,25350,4642
|
||||
20250401,091600,1720877875,25325,25350,25350,25325,1081
|
||||
20250401,091500,1693474650,25350,25300,25350,25250,2870
|
||||
20250401,091400,1620782850,25250,25300,25350,25250,813
|
||||
20250401,091300,1600219900,25300,25300,25350,25250,3532
|
||||
20250401,091200,1510770850,25300,25350,25350,25250,1872
|
||||
20250401,091100,1463368650,25350,25350,25400,25300,2235
|
||||
20250401,091000,1406696300,25400,25350,25500,25350,10072
|
||||
20250401,090900,1150890600,25350,25250,25400,25200,3363
|
||||
20250401,090800,1065776750,25300,25050,25300,25050,6027
|
||||
20250401,090700,914058550,25050,25000,25100,25000,3821
|
||||
20250401,090600,818385100,25100,24900,25100,24850,6353
|
||||
20250401,090500,659663900,24900,24850,24900,24850,2345
|
||||
20250401,090400,601346950,24850,24800,24850,24750,2715
|
||||
20250401,090300,533958350,24850,24900,24950,24800,3649
|
||||
20250401,090200,443237950,24900,24850,24950,24850,2258
|
||||
20250401,090100,387064200,24900,24950,25000,24850,5117
|
||||
20250401,090000,259505600,24950,24800,25150,24800,10425
|
||||
|
Reference in New Issue
Block a user