Update 2025-04-01 4020 candle_min
This commit is contained in:
735
277810/min/candle-20250401.csv
Normal file
735
277810/min/candle-20250401.csv
Normal file
@@ -0,0 +1,735 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,211300,40646279750,264000,264000,264000,264000,4170
|
||||
20250401,211200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,211100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,211000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,210900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,210800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,210700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,210600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,210500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,210400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,210300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,210200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,210100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,210000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,205900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,205800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,205700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,205600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,205500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,205400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,205300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,205200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,205100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,205000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,204900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,204800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,204700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,204600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,204500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,204400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,204300,40646279750,264000,264000,264000,264000,4170
|
||||
20250401,204200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,204100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,204000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,203900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,203800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,203700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,203600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,203500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,203400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,203300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,203200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,203100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,203000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,202900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,202800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,202700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,202600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,202500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,202400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,202300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,202200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,202100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,202000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,201900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,201800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,201700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,201600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,201500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,201400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,201300,40646279750,264000,264000,264000,264000,4170
|
||||
20250401,201200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,201100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,201000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,200900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,200800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,200700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,200600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,200500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,200400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,200300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,200200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,200100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,200000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,195900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,195800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,195700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,195600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,195500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,195400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,195300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,195200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,195100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,195000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,194900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,194800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,194700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,194600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,194500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,194400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,194300,40646279750,264000,264000,264000,264000,4170
|
||||
20250401,194200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,194100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,194000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,193900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,193800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,193700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,193600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,193500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,193400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,193300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,193200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,193100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,193000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,192900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,192800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,192700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,192600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,192500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,192400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,192300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,192200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,192100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,192000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,191900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,191800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,191700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,191600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,191500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,191400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,191300,40646279750,264000,264000,264000,264000,4170
|
||||
20250401,191200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,191100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,191000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,190900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,190800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,190700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,190600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,190500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,190400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,190300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,190200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,190100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,190000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,185900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,185800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,185700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,185600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,185500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,185400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,185300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,185200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,185100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,185000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,184900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,184800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,184700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,184600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,184500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,184400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,184300,40646279750,264000,264000,264000,264000,4170
|
||||
20250401,184200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,184100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,184000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,183900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,183800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,183700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,183600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,183500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,183400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,183300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,183200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,183100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,183000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,182900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,182800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,182700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,182600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,182500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,182400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,182300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,182200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,182100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,182000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,181900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,181800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,181700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,181600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,181500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,181400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,181300,40646279750,264000,264000,264000,264000,4170
|
||||
20250401,181200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,181100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,181000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,180900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,180800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,180700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,180600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,180500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,180400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,180300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,180200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,180100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,180000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,175900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,175800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,175700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,175600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,175500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,175400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,175300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,175200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,175100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,175000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,174900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,174800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,174700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,174600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,174500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,174400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,174300,40646279750,264000,264000,264000,264000,4170
|
||||
20250401,174200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,174100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,174000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,173900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,173800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,173700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,173600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,173500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,173400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,173300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,173200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,173100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,173000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,172900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,172800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,172700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,172600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,172500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,172400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,172300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,172200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,172100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,172000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,171900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,171800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,171700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,171600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,171500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,171400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,171300,40646279750,264000,264000,264000,264000,4170
|
||||
20250401,171200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,171100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,171000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,170900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,170800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,170700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,170600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,170500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,170400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,170300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,170200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,170100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,170000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,165900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,165800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,165700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,165600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,165500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,165400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,165300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,165200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,165100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,165000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,164900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,164800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,164700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,164600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,164500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,164400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,164300,40646279750,264000,264000,264000,264000,4170
|
||||
20250401,164200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,164100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,164000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,163900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,163800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,163700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,163600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,163500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,163400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,163300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,163200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,163100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,163000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,162900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,162800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,162700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,162600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,162500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,162400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,162300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,162200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,162100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,162000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,161900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,161800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,161700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,161600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,161500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,161400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,161300,40646279750,264000,264000,264000,264000,4170
|
||||
20250401,161200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,161100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,161000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,160900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,160800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,160700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,160600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,160500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,160400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,160300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,160200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,160100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,160000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,155900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,155800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,155700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,155600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,155500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,155400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,155300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,155200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,155100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,155000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,154900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,154800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,154700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,154600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,154500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,154400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,154300,40646279750,264000,264000,264000,264000,4170
|
||||
20250401,154200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,154100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,154000,40646279750,264000,264000,264000,264000,0
|
||||
20250401,153900,40646279750,264000,264000,264000,264000,0
|
||||
20250401,153800,40646279750,264000,264000,264000,264000,0
|
||||
20250401,153700,40646279750,264000,264000,264000,264000,0
|
||||
20250401,153600,40646279750,264000,264000,264000,264000,0
|
||||
20250401,153500,40646279750,264000,264000,264000,264000,0
|
||||
20250401,153400,40646279750,264000,264000,264000,264000,0
|
||||
20250401,153300,40646279750,264000,264000,264000,264000,0
|
||||
20250401,153200,40646279750,264000,264000,264000,264000,0
|
||||
20250401,153100,40646279750,264000,264000,264000,264000,0
|
||||
20250401,153000,40646279750,264000,264000,264000,264000,4170
|
||||
20250401,152900,39545399750,264000,264000,264000,264000,0
|
||||
20250401,152800,39545399750,264000,264000,264000,264000,0
|
||||
20250401,152700,39545399750,264000,264000,264000,264000,0
|
||||
20250401,152600,39545399750,264000,264000,264000,264000,0
|
||||
20250401,152500,39545399750,264000,264000,264000,264000,0
|
||||
20250401,152400,39545399750,264000,264000,264000,264000,0
|
||||
20250401,152300,39545399750,264000,264000,264000,264000,0
|
||||
20250401,152200,39545399750,264000,264000,264000,264000,0
|
||||
20250401,152100,39545399750,264000,264000,264000,264000,0
|
||||
20250401,152000,39545399750,264000,264000,264000,264000,0
|
||||
20250401,151900,39545399750,264000,263500,264500,263500,1256
|
||||
20250401,151800,39213789250,264000,264000,264500,264000,636
|
||||
20250401,151700,39045843000,264250,264000,264500,264000,721
|
||||
20250401,151600,38855268250,264000,264000,264500,264000,231
|
||||
20250401,151500,38794246000,264500,264500,264500,264000,70
|
||||
20250401,151400,38775738000,264500,264000,264500,264000,898
|
||||
20250401,151300,38538228500,264000,264500,264500,264000,6
|
||||
20250401,151200,38536642500,264500,264500,265000,264000,215
|
||||
20250401,151100,38479782500,264500,264250,264500,264000,1071
|
||||
20250401,151000,38196524000,264000,264000,264500,264000,95
|
||||
20250401,150900,38171431000,264000,264500,264500,264000,68
|
||||
20250401,150800,38153476500,264500,264000,264500,264000,291
|
||||
20250401,150700,38076635500,264000,264000,264500,264000,301
|
||||
20250401,150600,37997162500,264000,264000,264500,263500,756
|
||||
20250401,150500,37797545500,264500,264500,264500,264000,138
|
||||
20250401,150400,37761109000,264500,264000,264500,263500,1010
|
||||
20250401,150300,37494368000,264000,264000,264000,263500,73
|
||||
20250401,150200,37475105500,263500,264000,264000,263500,116
|
||||
20250401,150100,37444518500,264000,264500,264500,263500,858
|
||||
20250401,150000,37218004000,264500,264500,264500,264000,790
|
||||
20250401,145900,37009190000,264500,264000,264500,264000,141
|
||||
20250401,145800,36971961000,264000,264000,264500,264000,1060
|
||||
20250401,145700,36692114000,264000,264500,264500,264000,46
|
||||
20250401,145600,36679957000,264500,264500,265000,264500,162
|
||||
20250401,145500,36637104500,265000,264500,265000,264500,37
|
||||
20250401,145400,36627312500,264500,264500,264500,264000,407
|
||||
20250401,145300,36519668250,264500,264500,265000,264500,108
|
||||
20250401,145200,36491101750,264500,265000,265000,264500,179
|
||||
20250401,145100,36443748750,265000,264500,265000,264500,301
|
||||
20250401,145000,36364125250,265000,264500,265000,264500,899
|
||||
20250401,144900,36125973750,265000,265000,265000,264500,62
|
||||
20250401,144800,36109569250,264500,264500,265000,264500,88
|
||||
20250401,144700,36086290250,265000,264500,265000,264500,193
|
||||
20250401,144600,36035237250,264500,264500,265000,264500,42
|
||||
20250401,144500,36024122250,264500,264000,264500,264000,613
|
||||
20250401,144400,35861988750,264500,264500,264500,264500,29
|
||||
20250401,144300,35854318250,264500,264000,264500,264000,39
|
||||
20250401,144200,35844014000,264500,264500,264500,264000,45
|
||||
20250401,144100,35832116500,264500,264500,264500,264500,126
|
||||
20250401,144000,35798789500,264500,265000,265000,264500,270
|
||||
20250401,143900,35727364000,264750,264250,265000,264250,350
|
||||
20250401,143800,35634787250,264250,264750,264750,264000,353
|
||||
20250401,143700,35541431500,264500,264500,265000,264500,46
|
||||
20250401,143600,35529260500,264500,265000,265000,264500,22
|
||||
20250401,143500,35523434500,264500,265000,265000,264500,24
|
||||
20250401,143400,35517079000,265000,264500,265000,264500,1061
|
||||
20250401,143300,35236442500,264000,264500,264500,264000,28
|
||||
20250401,143200,35229039500,264500,264500,264500,264000,34
|
||||
20250401,143100,35220053750,264500,264000,264500,264000,29
|
||||
20250401,143000,35212393000,264250,264000,264500,264000,14
|
||||
20250401,142900,35208693750,264000,264500,265000,264000,2499
|
||||
20250401,142800,34547768750,264500,265000,265000,264500,488
|
||||
20250401,142700,34418674500,264500,265000,265000,264500,52
|
||||
20250401,142600,34404910000,265000,265000,265000,264500,43
|
||||
20250401,142500,34393523000,265000,265000,265000,264500,48
|
||||
20250401,142400,34380805500,264500,265000,265000,264500,395
|
||||
20250401,142300,34276136000,265000,265000,265000,264500,66
|
||||
20250401,142200,34258652000,265000,265000,265000,264500,95
|
||||
20250401,142100,34233508500,265000,265000,265500,264500,34
|
||||
20250401,142000,34224497000,265000,265000,265500,265000,45
|
||||
20250401,141900,34212569500,265500,265000,265500,265000,61
|
||||
20250401,141800,34196394500,265500,265000,265500,264500,471
|
||||
20250401,141700,34071567000,264500,265000,265000,264500,32
|
||||
20250401,141600,34063095000,265000,264250,265000,264250,474
|
||||
20250401,141500,33937727250,264000,264500,264500,264000,155
|
||||
20250401,141400,33896800750,264500,264500,264500,264000,21
|
||||
20250401,141300,33891251750,264500,264000,264500,264000,9
|
||||
20250401,141200,33888873250,264000,264500,264500,264000,39
|
||||
20250401,141100,33878564250,264500,264000,264500,264000,74
|
||||
20250401,141000,33859023750,264500,264500,265000,264000,431
|
||||
20250401,140900,33745028250,265000,264500,265000,264500,90
|
||||
20250401,140800,33721219250,264500,264500,265000,264500,197
|
||||
20250401,140700,33669109250,264500,265000,265000,264500,57
|
||||
20250401,140600,33654010750,264500,265000,265000,264500,268
|
||||
20250401,140500,33583053750,264500,265000,265000,264500,147
|
||||
20250401,140400,33544102750,265000,264000,265000,264000,651
|
||||
20250401,140300,33371924750,264500,264500,264500,264000,51
|
||||
20250401,140200,33358449750,264500,264500,264500,264500,18
|
||||
20250401,140100,33353688750,264500,264500,265000,264500,92
|
||||
20250401,140000,33329354250,264500,264500,265000,264500,489
|
||||
20250401,135900,33200009750,265000,265000,265000,264500,49
|
||||
20250401,135800,33187045250,265000,265000,265000,264500,78
|
||||
20250401,135700,33166407750,265000,264500,265000,264500,23
|
||||
20250401,135600,33160319750,265000,265000,265000,265000,8
|
||||
20250401,135500,33158199750,264500,264500,265000,264500,25
|
||||
20250401,135400,33151585250,265000,265000,265000,264500,30
|
||||
20250401,135300,33143646250,264500,265000,265000,264500,37
|
||||
20250401,135200,33133848750,265000,264000,265000,264000,345
|
||||
20250401,135100,33042582250,264500,264500,264500,264500,10
|
||||
20250401,135000,33039937250,264000,264000,264500,264000,115
|
||||
20250401,134900,33009567250,264500,264000,264500,263500,1026
|
||||
20250401,134800,32738555250,263500,264000,264000,263500,20
|
||||
20250401,134700,32733278250,264000,263500,264000,263500,45
|
||||
20250401,134600,32721415000,263500,263500,264000,263500,50
|
||||
20250401,134500,32708237000,264000,264000,264000,263500,590
|
||||
20250401,134400,32552676500,263500,264000,264500,263500,441
|
||||
20250401,134300,32436404000,264000,263500,264000,263500,747
|
||||
20250401,134200,32239226500,263500,263500,264000,263500,326
|
||||
20250401,134100,32153320500,263500,264000,264000,263500,112
|
||||
20250401,134000,32123783000,263500,264000,264000,263500,36
|
||||
20250401,133900,32114280750,264000,264000,264000,263500,122
|
||||
20250401,133800,32082081250,263500,264000,264000,263500,178
|
||||
20250401,133700,32035153250,264000,263500,264000,263500,414
|
||||
20250401,133600,31926037750,263500,263500,263500,263500,55
|
||||
20250401,133500,31911545250,264000,264000,264500,263500,570
|
||||
20250401,133400,31760922250,264000,264500,265000,264000,1276
|
||||
20250401,133300,31423651500,264750,264750,264750,264500,26
|
||||
20250401,133200,31416772250,264750,264750,264750,264500,31
|
||||
20250401,133100,31408568750,265000,265000,265000,265000,7
|
||||
20250401,133000,31406713750,265000,265000,265000,264500,38
|
||||
20250401,132900,31396656750,265000,264500,265000,264500,26
|
||||
20250401,132800,31389774250,264500,265500,265500,264500,123
|
||||
20250401,132700,31357173750,265000,265000,265000,265000,234
|
||||
20250401,132600,31295163750,265000,265000,265000,264500,206
|
||||
20250401,132500,31240574750,264500,265000,265000,264500,109
|
||||
20250401,132400,31211695250,265000,265000,265000,264500,287
|
||||
20250401,132300,31135645250,265000,265000,265000,265000,31
|
||||
20250401,132200,31127430250,265000,264500,265000,264500,96
|
||||
20250401,132100,31102010750,264500,265000,265000,264500,26
|
||||
20250401,132000,31095128250,265000,264500,265000,264500,11
|
||||
20250401,131900,31092213750,265000,264500,265000,264500,390
|
||||
20250401,131800,30989027750,264500,264500,264500,264000,74
|
||||
20250401,131700,30969461250,264500,264000,264500,264000,76
|
||||
20250401,131600,30949361750,264000,264500,264500,264000,27
|
||||
20250401,131500,30942227250,264500,264000,264500,264000,45
|
||||
20250401,131400,30930335250,264000,264500,264500,264000,53
|
||||
20250401,131300,30916335250,264500,264000,264500,264000,130
|
||||
20250401,131200,30881956750,264500,264500,264500,264500,23
|
||||
20250401,131100,30875873250,264000,264500,264500,264000,763
|
||||
20250401,131000,30674066250,264000,264500,264500,264000,118
|
||||
20250401,130900,30642861750,264000,265000,265000,264000,285
|
||||
20250401,130800,30567512750,264500,264000,264500,264000,1344
|
||||
20250401,130700,30212027750,264000,264500,264500,264000,78
|
||||
20250401,130600,30191431750,264500,264000,264500,264000,37
|
||||
20250401,130500,30181661750,264000,264000,264500,264000,82
|
||||
20250401,130400,30160010250,264000,264500,264500,264000,76
|
||||
20250401,130300,30139924750,264000,264500,264500,264000,32
|
||||
20250401,130200,30131461750,264000,264000,264500,264000,213
|
||||
20250401,130100,30075216250,264500,264000,264500,264000,27
|
||||
20250401,130000,30068081250,264000,264500,264500,264000,36
|
||||
20250401,125900,30058561250,264000,264500,264500,264000,85
|
||||
20250401,125800,30036091250,264000,264500,264500,264000,218
|
||||
20250401,125700,29978535500,264500,264000,264500,264000,839
|
||||
20250401,125600,29756675750,264500,264500,264500,264000,254
|
||||
20250401,125500,29689614750,264500,264000,264500,264000,9
|
||||
20250401,125400,29687234750,264000,264500,265000,264000,798
|
||||
20250401,125300,29476347500,264500,265000,265000,264500,29
|
||||
20250401,125200,29468670500,265000,265000,265000,264500,417
|
||||
20250401,125100,29358369500,264500,264500,265000,264500,212
|
||||
20250401,125000,29302289000,264500,264500,265000,264500,465
|
||||
20250401,124900,29179293000,265000,265000,265000,265000,162
|
||||
20250401,124800,29136363000,265500,265500,265500,265000,676
|
||||
20250401,124700,28956975500,266000,265500,266000,265500,220
|
||||
20250401,124600,28898541500,266000,266500,266500,266000,701
|
||||
20250401,124500,28712072000,266000,266500,266500,266000,33
|
||||
20250401,124400,28703287000,266000,266500,266500,266000,49
|
||||
20250401,124300,28690248500,265500,266500,266500,265500,589
|
||||
20250401,124200,28533576000,266000,266000,266500,266000,32
|
||||
20250401,124100,28525055000,266500,266500,266500,266000,25
|
||||
20250401,124000,28518399000,266000,266000,266500,266000,15
|
||||
20250401,123900,28514408500,266500,266500,266500,266000,97
|
||||
20250401,123800,28488565000,266000,266000,266500,266000,27
|
||||
20250401,123700,28481373500,266000,266000,266500,266000,66
|
||||
20250401,123600,28463813500,266000,266500,266500,266000,140
|
||||
20250401,123500,28426570000,266500,266000,266500,266000,344
|
||||
20250401,123400,28335061500,266500,266000,266500,266000,520
|
||||
20250401,123300,28196701500,266000,266000,266500,265500,91
|
||||
20250401,123200,28172497000,266000,266500,266500,266000,17
|
||||
20250401,123100,28167973000,266000,266000,266500,266000,109
|
||||
20250401,123000,28138977500,266000,265500,266000,265500,1501
|
||||
20250401,122900,27739953500,265500,266000,266000,265500,148
|
||||
20250401,122800,27700646000,265500,266000,266000,265500,133
|
||||
20250401,122700,27665329500,266000,265500,266000,265500,28
|
||||
20250401,122600,27657882500,265500,266000,266000,265500,20
|
||||
20250401,122500,27652567500,265500,265500,266000,265500,293
|
||||
20250401,122400,27574772500,266000,266000,266000,266000,31
|
||||
20250401,122300,27566526500,266000,266000,266000,265500,282
|
||||
20250401,122200,27491635000,266000,265500,266000,265500,69
|
||||
20250401,122100,27473314000,266000,266000,266000,265500,15
|
||||
20250401,122000,27469325750,265500,266000,266000,265500,199
|
||||
20250401,121900,27416487750,265500,265500,266000,265500,21
|
||||
20250401,121800,27410910250,266000,265500,266000,265500,18
|
||||
20250401,121700,27406127250,266000,265500,266000,265500,54
|
||||
20250401,121600,27391785750,266000,265500,266000,265500,28
|
||||
20250401,121500,27384343250,266000,266000,266000,266000,26
|
||||
20250401,121400,27377427250,266000,265500,266000,265500,23
|
||||
20250401,121300,27371317250,265750,266000,266000,265500,6
|
||||
20250401,121200,27369722000,266000,266000,266000,265500,152
|
||||
20250401,121100,27329359500,265500,266000,266000,265500,29
|
||||
20250401,121000,27321656500,265500,265500,266000,265500,407
|
||||
20250401,120900,27213595500,265000,265500,265500,265000,280
|
||||
20250401,120800,27139391000,265500,265000,265500,265000,29
|
||||
20250401,120700,27131697500,265000,265000,265500,265000,18
|
||||
20250401,120600,27126923000,265000,265500,265500,265000,26
|
||||
20250401,120500,27120026000,265500,265500,265500,265000,21
|
||||
20250401,120400,27114456500,265000,265500,265500,265000,62
|
||||
20250401,120300,27098016500,265500,265500,266000,265500,153
|
||||
20250401,120200,27057390500,265500,265500,266000,265500,40
|
||||
20250401,120100,27046766000,266000,266000,266000,266000,51
|
||||
20250401,120000,27033200000,266000,266000,266000,265500,84
|
||||
20250401,115900,27010884000,265500,265500,266000,265500,103
|
||||
20250401,115800,26983512000,265500,265500,266000,265500,156
|
||||
20250401,115700,26942089500,265500,265000,265500,265000,183
|
||||
20250401,115600,26893545500,265000,264500,265500,264500,380
|
||||
20250401,115500,26792855000,264500,265000,265000,264500,32
|
||||
20250401,115400,26784380000,265000,265000,265000,264500,36
|
||||
20250401,115300,26774854000,265000,264500,265000,264500,10
|
||||
20250401,115200,26772207000,264500,265000,265000,264500,200
|
||||
20250401,115100,26719278000,265000,264500,265000,264000,764
|
||||
20250401,115000,26517185500,264500,264500,264500,264000,50
|
||||
20250401,114900,26503966500,264500,264500,265000,264000,486
|
||||
20250401,114800,26375355500,264500,264500,265000,264500,28
|
||||
20250401,114700,26367943000,264500,264500,265000,264500,681
|
||||
20250401,114600,26187803500,265000,264500,265000,264500,27
|
||||
20250401,114500,26180655500,265000,265000,265000,265000,19
|
||||
20250401,114400,26175620500,265000,265000,265500,264500,168
|
||||
20250401,114300,26131104000,265500,265500,265500,265000,130
|
||||
20250401,114200,26096646500,265000,265500,265500,265000,20
|
||||
20250401,114100,26091339500,265000,265000,265500,265000,339
|
||||
20250401,114000,26001502500,265000,265000,266000,265000,101
|
||||
20250401,113900,25974719000,266000,264500,266000,264500,1563
|
||||
20250401,113800,25560491000,264500,265000,265000,264500,68
|
||||
20250401,113700,25542491500,265000,265000,265000,264500,72
|
||||
20250401,113600,25523434500,265000,265000,265250,264500,339
|
||||
20250401,113500,25433613500,265000,265000,265500,265000,81
|
||||
20250401,113400,25412147000,265000,265250,265500,265000,211
|
||||
20250401,113300,25356229250,265500,265500,266000,265000,60
|
||||
20250401,113200,25340300750,265500,265500,266000,265500,352
|
||||
20250401,113100,25246806250,266000,266000,266000,265500,48
|
||||
20250401,113000,25234050500,265500,266500,266500,265500,286
|
||||
20250401,112900,25157975500,266250,266000,266500,266000,611
|
||||
20250401,112800,24995421000,266250,266500,266750,266250,326
|
||||
20250401,112700,24908546500,266750,266500,266750,266500,133
|
||||
20250401,112600,24873085000,266750,266750,266750,266500,275
|
||||
20250401,112500,24799794750,266500,266750,266750,266500,226
|
||||
20250401,112400,24739562750,266500,266500,266750,266500,168
|
||||
20250401,112300,24694789500,267000,266500,267000,266500,50
|
||||
20250401,112200,24681455000,266500,266500,267000,266500,38
|
||||
20250401,112100,24671323500,266500,267000,267000,266500,54
|
||||
20250401,112000,24656928500,266500,267000,267000,266500,43
|
||||
20250401,111900,24645465500,266500,266500,267000,266500,371
|
||||
20250401,111800,24546590500,266500,266500,267000,266500,183
|
||||
20250401,111700,24497814500,266500,266500,267000,266500,100
|
||||
20250401,111600,24471162000,266500,267500,267500,266500,147
|
||||
20250401,111500,24431914500,267000,267000,267500,267000,319
|
||||
20250401,111400,24346716000,267000,267000,267500,266500,289
|
||||
20250401,111300,24269553500,267000,267500,267500,266500,287
|
||||
20250401,111200,24192939500,267000,267000,267000,266500,304
|
||||
20250401,111100,24111791000,267000,267000,267500,266500,254
|
||||
20250401,111000,24043981500,267000,267000,267000,266500,207
|
||||
20250401,110900,23988775500,267000,267000,267500,266500,608
|
||||
20250401,110800,23826303000,267500,267500,267500,267000,464
|
||||
20250401,110700,23702295500,267500,267500,267500,267000,98
|
||||
20250401,110600,23676120000,267500,268000,268000,267000,2111
|
||||
20250401,110500,23110832500,268000,268000,268500,267500,1020
|
||||
20250401,110400,22837476750,268000,267000,268000,266500,2247
|
||||
20250401,110300,22236253250,267000,266000,267500,265500,1682
|
||||
20250401,110200,21787900000,266000,265500,266000,265000,1622
|
||||
20250401,110100,21357488000,265000,265000,265500,264500,1795
|
||||
20250401,110000,20881781250,265000,264500,265000,264500,87
|
||||
20250401,105900,20858745250,264500,264000,265000,264000,927
|
||||
20250401,105800,20613628250,264000,263500,264000,263000,533
|
||||
20250401,105700,20473174250,263000,263000,263500,263000,116
|
||||
20250401,105600,20442626750,263000,263500,263500,263000,754
|
||||
20250401,105500,20244321750,263500,263500,263500,263000,253
|
||||
20250401,105400,20177688250,263500,263500,263500,263000,135
|
||||
20250401,105300,20142172750,263000,263000,263500,263000,119
|
||||
20250401,105200,20110832750,263500,264000,264000,263000,573
|
||||
20250401,105100,19959740750,263500,264000,264500,263500,444
|
||||
20250401,105000,19842527500,264000,264000,264500,264000,78
|
||||
20250401,104900,19821931750,264000,264000,264500,264000,61
|
||||
20250401,104800,19805811750,264000,264000,264500,264000,647
|
||||
20250401,104700,19634776000,264500,264500,264500,264000,431
|
||||
20250401,104600,19520904250,264000,263500,264500,263500,690
|
||||
20250401,104500,19338709250,263500,263500,264000,263500,199
|
||||
20250401,104400,19286253250,263500,263000,264000,263000,1093
|
||||
20250401,104300,18998084750,263000,262000,263500,262000,611
|
||||
20250401,104200,18837528750,262500,262000,262500,262000,135
|
||||
20250401,104100,18802116250,262000,261500,262000,261500,287
|
||||
20250401,104000,18726925750,262000,262000,262500,261500,250
|
||||
20250401,103900,18661427250,262000,262500,262500,262000,111
|
||||
20250401,103800,18632336750,262500,263000,263000,262500,632
|
||||
20250401,103700,18466432750,263000,263000,263000,262500,213
|
||||
20250401,103600,18410514750,263000,262500,263000,262500,37
|
||||
20250401,103500,18400796750,262500,263000,263000,262500,86
|
||||
20250401,103400,18378205750,263000,262500,263000,262500,107
|
||||
20250401,103300,18350074250,263000,262500,263000,262500,107
|
||||
20250401,103200,18321948250,263000,263000,263000,262500,57
|
||||
20250401,103100,18306965250,262500,263000,263500,262500,245
|
||||
20250401,103000,18242518250,263000,262500,263000,262500,93
|
||||
20250401,102900,18218083750,263000,263000,263000,262500,169
|
||||
20250401,102800,18173700750,262500,262500,263000,262500,56
|
||||
20250401,102700,18158999750,263000,262000,263500,262000,937
|
||||
20250401,102600,17912778250,262000,262500,262500,262000,218
|
||||
20250401,102500,17855603750,262500,262500,263000,262500,299
|
||||
20250401,102400,17777113250,263000,262500,263000,262500,35
|
||||
20250401,102300,17767922750,262500,263000,263000,262500,91
|
||||
20250401,102200,17744014750,263000,263000,263500,263000,172
|
||||
20250401,102100,17698778250,263000,263500,264000,263000,260
|
||||
20250401,102000,17630305500,263500,264000,264000,263500,83
|
||||
20250401,101900,17608420500,264000,264000,264000,263500,105
|
||||
20250401,101800,17580713500,264000,264500,264500,263500,586
|
||||
20250401,101700,17426020000,264000,264250,264500,264000,47
|
||||
20250401,101600,17413607250,264000,264000,264500,263500,352
|
||||
20250401,101500,17320673750,263500,264000,264000,263500,181
|
||||
20250401,101400,17272898250,263500,263000,264500,263000,506
|
||||
20250401,101300,17139457250,263500,263500,264000,263000,159
|
||||
20250401,101200,17097573750,264000,263500,264500,263500,1046
|
||||
20250401,101100,16821491500,263500,262500,264000,262000,1444
|
||||
20250401,101000,16441544750,262000,262000,262500,262000,66
|
||||
20250401,100900,16424248750,262000,262000,262500,262000,167
|
||||
20250401,100800,16380474750,262000,262000,262500,262000,269
|
||||
20250401,100700,16309976750,262000,262000,262500,261500,383
|
||||
20250401,100600,16209623250,262500,261500,262500,261500,569
|
||||
20250401,100500,16060633750,261500,261500,262000,261500,286
|
||||
20250401,100400,15985841750,261500,261000,262500,261000,232
|
||||
20250401,100300,15925153250,261000,261000,261500,260500,322
|
||||
20250401,100200,15841024000,260500,260500,261500,260500,648
|
||||
20250401,100100,15672020000,260500,261000,261500,260500,184
|
||||
20250401,100000,15624010500,261500,261000,262000,260500,699
|
||||
20250401,095900,15441373000,260500,261500,261500,260500,387
|
||||
20250401,095800,15340315000,261500,261000,261500,260500,330
|
||||
20250401,095700,15254206000,261000,260500,261000,260000,2198
|
||||
20250401,095600,14681848250,260500,261500,261500,260000,4907
|
||||
20250401,095500,13401845250,261500,262500,262500,261500,1663
|
||||
20250401,095400,12966254250,262500,262250,262500,262000,25
|
||||
20250401,095300,12959693500,262500,262500,263000,262000,133
|
||||
20250401,095200,12924787500,262500,263000,263000,262000,1448
|
||||
20250401,095100,12544605500,263250,263000,263250,263000,136
|
||||
20250401,095000,12508837000,263000,263000,263500,263000,203
|
||||
20250401,094900,12455445500,263500,263500,263500,263000,44
|
||||
20250401,094800,12443870500,263000,263500,263500,263000,26
|
||||
20250401,094700,12437025750,263500,263000,263500,263000,183
|
||||
20250401,094600,12388890250,263000,263000,263500,263000,15
|
||||
20250401,094500,12384941000,263000,263000,263000,262500,426
|
||||
20250401,094400,12272923000,263000,262500,263000,262500,695
|
||||
20250401,094300,12090291500,263000,263000,263500,262500,1198
|
||||
20250401,094200,11775312000,263500,263750,263750,262500,1322
|
||||
20250401,094100,11427635250,264000,264000,264000,263500,492
|
||||
20250401,094000,11297757250,263500,263500,264000,263000,548
|
||||
20250401,093900,11153358250,263500,263000,263500,263000,414
|
||||
20250401,093800,11044299250,263000,263000,263500,263000,490
|
||||
20250401,093700,10915417750,262500,262750,263000,262000,907
|
||||
20250401,093600,10677319750,263000,262500,263000,262500,166
|
||||
20250401,093500,10633706000,262500,262000,263000,262000,1109
|
||||
20250401,093400,10342689250,262500,262000,262500,261500,589
|
||||
20250401,093300,10188371750,262000,262500,262500,261500,697
|
||||
20250401,093200,10005733750,262500,263500,264000,262500,2450
|
||||
20250401,093100,9361542500,264000,264000,264500,263500,751
|
||||
20250401,093000,9163150500,264500,264000,264500,263500,1439
|
||||
20250401,092900,8783175500,264000,265000,265500,264000,946
|
||||
20250401,092800,8532854750,265000,265000,265500,264500,680
|
||||
20250401,092700,8352636500,264750,264500,265000,264500,288
|
||||
20250401,092600,8276432500,264500,265500,266000,264500,1284
|
||||
20250401,092500,7936115500,265750,266000,266000,265500,1015
|
||||
20250401,092400,7666499750,265500,266500,267000,265500,1453
|
||||
20250401,092300,7279458000,266500,267000,267500,266500,352
|
||||
20250401,092200,7185477500,267000,267000,267500,266500,1650
|
||||
20250401,092100,6744939000,267000,267500,268000,267000,509
|
||||
20250401,092000,6608800500,267500,267500,268000,267500,266
|
||||
20250401,091900,6537628500,268000,268000,268500,267500,328
|
||||
20250401,091800,6449723000,268500,269000,269000,268000,590
|
||||
20250401,091700,6291534500,269000,269500,269500,268500,874
|
||||
20250401,091600,6056399000,269500,269500,270500,269500,2578
|
||||
20250401,091500,5360904500,270000,269000,270000,269000,1497
|
||||
20250401,091400,4957410500,269000,268500,269000,268000,1158
|
||||
20250401,091300,4646103500,269000,269000,269000,268500,207
|
||||
20250401,091200,4590474500,269000,269000,269000,268000,717
|
||||
20250401,091100,4397898250,269000,269000,269000,268500,116
|
||||
20250401,091000,4366702500,268500,268000,269000,268000,400
|
||||
20250401,090900,4259320000,268000,267750,268000,267500,441
|
||||
20250401,090800,4141153500,268000,268000,268000,267500,334
|
||||
20250401,090700,4051653500,268000,268000,268500,267500,1372
|
||||
20250401,090600,3684174500,268000,267000,268500,266500,1648
|
||||
20250401,090500,3243851000,267000,267000,267000,266500,469
|
||||
20250401,090400,3118637500,267000,266500,267000,266500,146
|
||||
20250401,090300,3079677250,266500,266500,267500,266000,2289
|
||||
20250401,090200,2469280750,267000,268000,268500,266500,1290
|
||||
20250401,090100,2124514500,268000,268500,269000,268000,1372
|
||||
20250401,090000,1756093500,268000,268500,269500,267500,6544
|
||||
|
Reference in New Issue
Block a user