Update 2025-04-01 4020 candle_min
This commit is contained in:
741
298020/min/candle-20250401.csv
Normal file
741
298020/min/candle-20250401.csv
Normal file
@@ -0,0 +1,741 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,211900,1285754750,218500,218500,218500,218500,410
|
||||
20250401,211800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,211700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,211600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,211500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,211400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,211300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,211200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,211100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,211000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,210900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,210800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,210700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,210600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,210500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,210400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,210300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,210200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,210100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,210000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,205900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,205800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,205700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,205600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,205500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,205400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,205300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,205200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,205100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,205000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,204900,1285754750,218500,218500,218500,218500,410
|
||||
20250401,204800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,204700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,204600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,204500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,204400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,204300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,204200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,204100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,204000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,203900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,203800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,203700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,203600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,203500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,203400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,203300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,203200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,203100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,203000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,202900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,202800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,202700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,202600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,202500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,202400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,202300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,202200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,202100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,202000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,201900,1285754750,218500,218500,218500,218500,410
|
||||
20250401,201800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,201700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,201600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,201500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,201400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,201300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,201200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,201100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,201000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,200900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,200800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,200700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,200600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,200500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,200400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,200300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,200200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,200100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,200000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,195900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,195800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,195700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,195600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,195500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,195400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,195300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,195200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,195100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,195000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,194900,1285754750,218500,218500,218500,218500,410
|
||||
20250401,194800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,194700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,194600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,194500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,194400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,194300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,194200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,194100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,194000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,193900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,193800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,193700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,193600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,193500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,193400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,193300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,193200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,193100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,193000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,192900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,192800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,192700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,192600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,192500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,192400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,192300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,192200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,192100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,192000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,191900,1285754750,218500,218500,218500,218500,410
|
||||
20250401,191800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,191700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,191600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,191500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,191400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,191300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,191200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,191100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,191000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,190900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,190800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,190700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,190600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,190500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,190400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,190300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,190200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,190100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,190000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,185900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,185800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,185700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,185600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,185500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,185400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,185300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,185200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,185100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,185000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,184900,1285754750,218500,218500,218500,218500,410
|
||||
20250401,184800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,184700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,184600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,184500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,184400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,184300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,184200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,184100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,184000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,183900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,183800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,183700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,183600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,183500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,183400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,183300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,183200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,183100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,183000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,182900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,182800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,182700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,182600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,182500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,182400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,182300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,182200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,182100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,182000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,181900,1285754750,218500,218500,218500,218500,410
|
||||
20250401,181800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,181700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,181600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,181500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,181400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,181300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,181200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,181100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,181000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,180900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,180800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,180700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,180600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,180500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,180400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,180300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,180200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,180100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,180000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,175900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,175800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,175700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,175600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,175500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,175400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,175300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,175200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,175100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,175000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,174900,1285754750,218500,218500,218500,218500,410
|
||||
20250401,174800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,174700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,174600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,174500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,174400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,174300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,174200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,174100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,174000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,173900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,173800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,173700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,173600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,173500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,173400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,173300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,173200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,173100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,173000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,172900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,172800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,172700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,172600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,172500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,172400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,172300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,172200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,172100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,172000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,171900,1285754750,218500,218500,218500,218500,410
|
||||
20250401,171800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,171700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,171600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,171500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,171400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,171300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,171200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,171100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,171000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,170900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,170800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,170700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,170600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,170500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,170400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,170300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,170200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,170100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,170000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,165900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,165800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,165700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,165600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,165500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,165400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,165300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,165200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,165100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,165000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,164900,1285754750,218500,218500,218500,218500,410
|
||||
20250401,164800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,164700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,164600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,164500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,164400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,164300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,164200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,164100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,164000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,163900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,163800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,163700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,163600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,163500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,163400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,163300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,163200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,163100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,163000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,162900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,162800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,162700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,162600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,162500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,162400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,162300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,162200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,162100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,162000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,161900,1285754750,218500,218500,218500,218500,410
|
||||
20250401,161800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,161700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,161600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,161500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,161400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,161300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,161200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,161100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,161000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,160900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,160800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,160700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,160600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,160500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,160400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,160300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,160200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,160100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,160000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,155900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,155800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,155700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,155600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,155500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,155400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,155300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,155200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,155100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,155000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,154900,1285754750,218500,218500,218500,218500,410
|
||||
20250401,154800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,154700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,154600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,154500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,154400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,154300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,154200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,154100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,154000,1285754750,218500,218500,218500,218500,0
|
||||
20250401,153900,1285754750,218500,218500,218500,218500,0
|
||||
20250401,153800,1285754750,218500,218500,218500,218500,0
|
||||
20250401,153700,1285754750,218500,218500,218500,218500,0
|
||||
20250401,153600,1285754750,218500,218500,218500,218500,0
|
||||
20250401,153500,1285754750,218500,218500,218500,218500,0
|
||||
20250401,153400,1285754750,218500,218500,218500,218500,0
|
||||
20250401,153300,1285754750,218500,218500,218500,218500,0
|
||||
20250401,153200,1285754750,218500,218500,218500,218500,0
|
||||
20250401,153100,1285754750,218500,218500,218500,218500,0
|
||||
20250401,153000,1285754750,218500,218500,218500,218500,410
|
||||
20250401,152900,1196169750,219000,219000,219000,219000,0
|
||||
20250401,152800,1196169750,219000,219000,219000,219000,0
|
||||
20250401,152700,1196169750,219000,219000,219000,219000,0
|
||||
20250401,152600,1196169750,219000,219000,219000,219000,0
|
||||
20250401,152500,1196169750,219000,219000,219000,219000,0
|
||||
20250401,152400,1196169750,219000,219000,219000,219000,0
|
||||
20250401,152300,1196169750,219000,219000,219000,219000,0
|
||||
20250401,152200,1196169750,219000,219000,219000,219000,0
|
||||
20250401,152100,1196169750,219000,219000,219000,219000,0
|
||||
20250401,152000,1196169750,219000,219000,219000,219000,0
|
||||
20250401,151900,1196169750,219000,219000,219000,219000,7
|
||||
20250401,151800,1194636750,219000,219000,219500,219000,24
|
||||
20250401,151700,1189372750,218500,218500,218500,218500,4
|
||||
20250401,151600,1188498750,218500,218000,218500,218000,15
|
||||
20250401,151500,1185222250,218000,218000,218000,218000,3
|
||||
20250401,151400,1184568250,218000,218000,218000,218000,7
|
||||
20250401,151300,1183042250,218000,218000,218000,218000,0
|
||||
20250401,151200,1183042250,218000,217500,218000,217500,27
|
||||
20250401,151100,1177167250,218000,217500,218000,217500,12
|
||||
20250401,151000,1174554250,217500,217000,217500,217000,16
|
||||
20250401,150900,1171077750,218000,217500,218000,217000,9
|
||||
20250401,150800,1169120750,217500,217500,217500,217000,61
|
||||
20250401,150700,1155856250,217500,217000,217500,217000,13
|
||||
20250401,150600,1153030750,218000,217000,218000,217000,20
|
||||
20250401,150500,1148689250,217500,217000,217500,217000,10
|
||||
20250401,150400,1146518750,217500,217000,217500,217000,35
|
||||
20250401,150300,1138914750,218000,217500,218000,217000,63
|
||||
20250401,150200,1125217250,217500,218000,218000,217500,15
|
||||
20250401,150100,1121948750,218000,218000,218000,218000,13
|
||||
20250401,150000,1119114750,218000,218000,218500,218000,13
|
||||
20250401,145900,1116278750,218000,218000,218500,218000,15
|
||||
20250401,145800,1113006750,218000,218000,218000,218000,9
|
||||
20250401,145700,1111044750,219000,218000,219000,218000,12
|
||||
20250401,145600,1108425750,218000,218000,218500,218000,29
|
||||
20250401,145500,1102096750,218000,218000,218000,218000,9
|
||||
20250401,145400,1100134750,218000,218000,218000,218000,8
|
||||
20250401,145300,1098390750,218500,218000,218500,218000,13
|
||||
20250401,145200,1095551750,218500,218000,218500,218000,41
|
||||
20250401,145100,1086594250,218000,218500,219000,218000,30
|
||||
20250401,145000,1080044750,218500,218500,218500,218500,12
|
||||
20250401,144900,1077422750,218500,218500,218500,218500,10
|
||||
20250401,144800,1075237750,218500,218500,218500,218500,8
|
||||
20250401,144700,1073489750,219000,218500,219000,218500,10
|
||||
20250401,144600,1071304250,218500,219000,219000,218500,37
|
||||
20250401,144500,1063202750,219000,219000,219000,219000,18
|
||||
20250401,144400,1059260750,218500,218500,218500,218500,9
|
||||
20250401,144300,1057294250,218500,218500,219000,218500,13
|
||||
20250401,144200,1054452250,219000,218500,219000,218500,9
|
||||
20250401,144100,1052485250,218500,218500,219000,218500,29
|
||||
20250401,144000,1046135750,218500,218500,218500,218500,6
|
||||
20250401,143900,1044824750,218500,218500,218500,218500,7
|
||||
20250401,143800,1043295250,218500,218500,218500,218500,4
|
||||
20250401,143700,1042421250,219000,219000,219000,219000,7
|
||||
20250401,143600,1040888250,219000,219000,219000,219000,4
|
||||
20250401,143500,1040012250,219000,219500,220000,219000,23
|
||||
20250401,143400,1034964250,219500,219750,219750,219500,5
|
||||
20250401,143300,1033866500,219500,219500,219500,219500,5
|
||||
20250401,143200,1032769000,219500,219500,219500,219500,9
|
||||
20250401,143100,1030793500,219500,219500,219500,219500,5
|
||||
20250401,143000,1029696000,219500,219500,219500,219500,0
|
||||
20250401,142900,1029696000,219500,219500,219500,219500,7
|
||||
20250401,142800,1028159500,219500,219500,219500,219500,5
|
||||
20250401,142700,1027062000,219500,219500,219500,219500,5
|
||||
20250401,142600,1025964500,219500,219500,219500,219500,5
|
||||
20250401,142500,1024867000,219500,219500,219500,219500,9
|
||||
20250401,142400,1022891500,219500,219500,219500,219500,9
|
||||
20250401,142300,1020916000,219500,219500,219500,219500,3
|
||||
20250401,142200,1020257500,219500,220000,220000,219500,6
|
||||
20250401,142100,1018940000,219500,219500,219500,219500,0
|
||||
20250401,142000,1018940000,219500,219500,219500,219500,6
|
||||
20250401,141900,1017623000,219500,219500,220000,219500,8
|
||||
20250401,141800,1015866500,219500,219500,219500,219500,0
|
||||
20250401,141700,1015866500,219500,219500,219500,219500,8
|
||||
20250401,141600,1014110500,220000,220000,220000,220000,11
|
||||
20250401,141500,1011690500,219500,219500,219500,219500,5
|
||||
20250401,141400,1010593000,220000,219500,220000,219500,5
|
||||
20250401,141300,1009494500,219500,220000,220000,219500,10
|
||||
20250401,141200,1007295000,220000,220000,220000,220000,4
|
||||
20250401,141100,1006415000,220000,220000,220000,220000,14
|
||||
20250401,141000,1003335000,219500,219000,219500,219000,6
|
||||
20250401,140900,1002020500,219000,219000,219500,219000,7
|
||||
20250401,140800,1000486000,219000,219500,219500,219000,10
|
||||
20250401,140700,998292000,220000,219500,220000,219500,4
|
||||
20250401,140600,997413500,219000,219500,219500,219000,16
|
||||
20250401,140500,993904500,219500,219000,219500,219000,36
|
||||
20250401,140400,986009000,219000,219500,219500,219000,15
|
||||
20250401,140300,982723500,219000,219000,219000,219000,43
|
||||
20250401,140200,973306500,219000,219000,219000,219000,9
|
||||
20250401,140100,971335500,219000,219000,219500,219000,7
|
||||
20250401,140000,969802000,219000,219000,219000,219000,4
|
||||
20250401,135900,968926000,219500,219000,219500,219000,7
|
||||
20250401,135800,967392000,219000,219000,219000,219000,3
|
||||
20250401,135700,966735000,219500,219000,219500,219000,8
|
||||
20250401,135600,964980000,219000,220000,220000,219000,7
|
||||
20250401,135500,963444000,219500,219500,220000,219500,8
|
||||
20250401,135400,961687500,219500,219500,219500,219500,3
|
||||
20250401,135300,961029000,219500,219500,219500,219500,6
|
||||
20250401,135200,959712000,219500,219500,219500,219500,6
|
||||
20250401,135100,958395000,219500,219500,219500,219500,3
|
||||
20250401,135000,957736500,219500,219500,219500,219500,5
|
||||
20250401,134900,956639000,219500,219500,219500,219500,5
|
||||
20250401,134800,955541500,219500,219500,219500,219500,4
|
||||
20250401,134700,954663500,219500,219500,219500,219500,5
|
||||
20250401,134600,953566000,219500,219500,219500,219500,0
|
||||
20250401,134500,953566000,219500,219500,219500,219500,5
|
||||
20250401,134400,952468500,219500,219500,219500,219500,7
|
||||
20250401,134300,950932000,219500,219500,219500,219500,4
|
||||
20250401,134200,950054000,220000,220500,220500,219500,12
|
||||
20250401,134100,947413500,220000,220000,220000,220000,6
|
||||
20250401,134000,946093500,220000,220000,220000,220000,5
|
||||
20250401,133900,944993500,220500,220000,220500,220000,6
|
||||
20250401,133800,943673000,220000,220000,220000,220000,4
|
||||
20250401,133700,942793000,220000,220000,220000,220000,0
|
||||
20250401,133600,942793000,220000,220000,220000,220000,6
|
||||
20250401,133500,941473000,220000,220500,220500,220000,6
|
||||
20250401,133400,940152500,220500,220000,220500,220000,11
|
||||
20250401,133300,937729500,220000,220000,220000,220000,3
|
||||
20250401,133200,937069500,220000,220500,220500,220000,7
|
||||
20250401,133100,935529000,220500,220500,220500,220000,30
|
||||
20250401,133000,928916500,220500,220500,220500,220000,14
|
||||
20250401,132900,925831500,220500,220000,220500,220000,10
|
||||
20250401,132800,923629000,220000,220000,220000,220000,4
|
||||
20250401,132700,922749000,220500,220000,220500,220000,21
|
||||
20250401,132600,918122500,220000,220500,220500,220000,6
|
||||
20250401,132500,916801500,220500,220000,220500,220000,5
|
||||
20250401,132400,915701000,220000,220000,220000,220000,0
|
||||
20250401,132300,915701000,220000,220500,220500,220000,19
|
||||
20250401,132200,911516000,220000,220000,220000,220000,5
|
||||
20250401,132100,910416000,220000,220000,220000,220000,5
|
||||
20250401,132000,909316000,220000,220500,220500,220000,6
|
||||
20250401,131900,907995500,220500,220000,220500,220000,10
|
||||
20250401,131800,905793500,220500,219500,220500,219500,12
|
||||
20250401,131700,903154500,219500,219500,219500,219500,6
|
||||
20250401,131600,901837500,220000,219500,220000,219000,8
|
||||
20250401,131500,900081500,219500,219500,219500,219500,4
|
||||
20250401,131400,899203500,220000,219500,220000,219500,5
|
||||
20250401,131300,898105500,219500,220000,220000,219500,8
|
||||
20250401,131200,896348500,220000,220000,220000,220000,10
|
||||
20250401,131100,894148500,219500,220000,220000,219500,5
|
||||
20250401,131000,893050500,219500,220000,220000,219500,12
|
||||
20250401,130900,890414000,219500,219500,220000,219500,12
|
||||
20250401,130800,887778500,219000,219500,219500,219000,14
|
||||
20250401,130700,884709500,219000,219000,219000,219000,3
|
||||
20250401,130600,884052500,219500,220000,220000,219500,6
|
||||
20250401,130500,882735000,219500,219500,219500,219500,5
|
||||
20250401,130400,881637500,219500,219750,219750,219500,10
|
||||
20250401,130300,879441750,219500,219500,219500,219500,0
|
||||
20250401,130200,879441750,219500,219500,220000,219500,12
|
||||
20250401,130100,876807250,219500,219500,219500,219500,2
|
||||
20250401,130000,876368250,219500,220000,220000,219500,9
|
||||
20250401,125900,874392250,220000,220000,220000,219500,104
|
||||
20250401,125800,851515250,219500,219500,219500,219500,5
|
||||
20250401,125700,850417750,219500,219500,219500,219500,4
|
||||
20250401,125600,849539750,219500,219500,219500,219500,5
|
||||
20250401,125500,848442250,219500,220000,220000,219500,10
|
||||
20250401,125400,846243750,220000,220000,220000,220000,5
|
||||
20250401,125300,845143750,220000,220000,220000,220000,5
|
||||
20250401,125200,844043750,220000,220000,220000,220000,4
|
||||
20250401,125100,843163750,220000,220000,220000,220000,4
|
||||
20250401,125000,842283750,220000,220500,220500,220000,7
|
||||
20250401,124900,840743250,220500,220500,220500,220000,17
|
||||
20250401,124800,836996250,219500,219500,219500,219500,6
|
||||
20250401,124700,835679250,219500,219500,219500,219500,4
|
||||
20250401,124600,834801250,220500,219500,220500,219500,27
|
||||
20250401,124500,828852750,220000,220000,220000,220000,6
|
||||
20250401,124400,827532750,221000,221000,221000,221000,19
|
||||
20250401,124300,823333750,221000,221000,221000,221000,2
|
||||
20250401,124200,822891750,221000,221000,221000,221000,10
|
||||
20250401,124100,820681750,221000,221000,221000,221000,5
|
||||
20250401,124000,819576750,221000,221000,221000,221000,5
|
||||
20250401,123900,818471750,221500,221000,221500,221000,23
|
||||
20250401,123800,813383750,221000,221000,221000,221000,1
|
||||
20250401,123700,813162750,220500,220500,220500,220500,0
|
||||
20250401,123600,813162750,220500,220500,220500,220500,1
|
||||
20250401,123500,812942250,221000,221000,221000,221000,0
|
||||
20250401,123400,812942250,221000,221000,221000,221000,1
|
||||
20250401,123300,812721250,221000,221000,221000,221000,0
|
||||
20250401,123200,812721250,221000,221000,221000,221000,10
|
||||
20250401,123100,810511250,221000,221000,221000,221000,4
|
||||
20250401,123000,809627250,221000,220500,221000,220500,13
|
||||
20250401,122900,806756750,220500,220500,220500,220500,0
|
||||
20250401,122800,806756750,220500,221000,221000,220500,10
|
||||
20250401,122700,804547250,221000,221000,221000,221000,6
|
||||
20250401,122600,803221250,221000,221250,221250,221000,7
|
||||
20250401,122500,801674000,221000,221000,221000,221000,1
|
||||
20250401,122400,801453000,221000,221000,221000,221000,1
|
||||
20250401,122300,801232000,221000,221000,221000,221000,1
|
||||
20250401,122200,801011000,221000,221000,221000,221000,10
|
||||
20250401,122100,798801000,221000,221000,221000,221000,1
|
||||
20250401,122000,798580000,220000,220000,220000,220000,0
|
||||
20250401,121900,798580000,220000,220000,220000,220000,221
|
||||
20250401,121800,749960000,220000,220000,221000,219500,321
|
||||
20250401,121700,679370000,221000,221000,221000,221000,173
|
||||
20250401,121600,641137000,221500,221500,221500,221500,0
|
||||
20250401,121500,641137000,221500,221500,221500,221500,2
|
||||
20250401,121400,640694000,221500,221500,221500,221500,0
|
||||
20250401,121300,640694000,221500,221500,221500,221500,2
|
||||
20250401,121200,640251000,221000,221000,221000,221000,5
|
||||
20250401,121100,639146000,221000,221500,221500,221000,6
|
||||
20250401,121000,637819500,221500,221500,221500,221000,4
|
||||
20250401,120900,636934000,221000,221000,221000,221000,0
|
||||
20250401,120800,636934000,221000,221000,221000,221000,20
|
||||
20250401,120700,632514000,221000,221000,221000,221000,42
|
||||
20250401,120600,623232000,221000,221000,221000,221000,1
|
||||
20250401,120500,623011000,220000,220000,220000,220000,0
|
||||
20250401,120400,623011000,220000,220500,220500,220000,14
|
||||
20250401,120300,619929000,220500,220000,220500,220000,14
|
||||
20250401,120200,616847000,220500,220500,220500,220500,0
|
||||
20250401,120100,616847000,220500,220500,220500,220500,1
|
||||
20250401,120000,616626500,220500,220500,220500,220500,1
|
||||
20250401,115900,616406000,220000,220000,220000,220000,2
|
||||
20250401,115800,615966000,221000,221000,221000,221000,0
|
||||
20250401,115700,615966000,221000,221000,221000,221000,0
|
||||
20250401,115600,615966000,221000,220500,221000,220500,5
|
||||
20250401,115500,614862500,220500,221000,221000,220500,7
|
||||
20250401,115400,613318500,220500,221000,221000,220500,3
|
||||
20250401,115300,612656500,220500,220500,220500,220500,3
|
||||
20250401,115200,611995000,220500,221000,221000,220500,2
|
||||
20250401,115100,611553500,221000,221000,221000,221000,0
|
||||
20250401,115000,611553500,221000,221000,221000,221000,0
|
||||
20250401,114900,611553500,221000,221000,221000,220500,15
|
||||
20250401,114800,608239000,220500,220500,220500,220500,8
|
||||
20250401,114700,606475000,220500,220500,220500,220500,1
|
||||
20250401,114600,606254500,220500,220500,220500,220500,2
|
||||
20250401,114500,605813500,221000,221000,221000,221000,9
|
||||
20250401,114400,603824500,221000,221000,221000,221000,3
|
||||
20250401,114300,603161500,220500,220500,220500,220500,0
|
||||
20250401,114200,603161500,220500,220500,220500,220500,0
|
||||
20250401,114100,603161500,220500,220500,220500,220500,1
|
||||
20250401,114000,602941000,220500,221000,221000,220500,2
|
||||
20250401,113900,602499500,221000,221000,221000,221000,0
|
||||
20250401,113800,602499500,221000,221000,221000,221000,2
|
||||
20250401,113700,602057500,220500,220500,220500,220500,0
|
||||
20250401,113600,602057500,220500,220500,220500,220500,0
|
||||
20250401,113500,602057500,220500,220500,220500,220500,1
|
||||
20250401,113400,601837000,221000,221000,221000,221000,0
|
||||
20250401,113300,601837000,221000,221000,221000,221000,5
|
||||
20250401,113200,600732000,221000,221000,221000,221000,0
|
||||
20250401,113100,600732000,221000,221000,221000,221000,0
|
||||
20250401,113000,600732000,221000,221000,221000,221000,0
|
||||
20250401,112900,600732000,221000,221000,221000,221000,1
|
||||
20250401,112800,600511000,221000,221000,221000,221000,8
|
||||
20250401,112700,598743000,220500,220500,220500,220500,1
|
||||
20250401,112600,598522500,221000,221000,221000,221000,5
|
||||
20250401,112500,597417500,221000,221000,221000,221000,4
|
||||
20250401,112400,596533500,221000,221000,221000,221000,2
|
||||
20250401,112300,596091500,221000,221000,221000,221000,0
|
||||
20250401,112200,596091500,221000,221000,221000,221000,5
|
||||
20250401,112100,594986500,221000,221000,221000,221000,2
|
||||
20250401,112000,594544500,221000,221000,221000,221000,1
|
||||
20250401,111900,594323500,221000,221000,221000,221000,1
|
||||
20250401,111800,594102500,221500,221500,221500,221500,2
|
||||
20250401,111700,593659500,221500,221500,221500,221500,4
|
||||
20250401,111600,592773500,221500,221000,221500,220500,90
|
||||
20250401,111500,572883000,221000,220500,221000,220500,19
|
||||
20250401,111400,568690500,220500,220500,220500,220500,12
|
||||
20250401,111300,566044500,221000,220500,221000,220500,4
|
||||
20250401,111200,565161500,220000,220000,220000,220000,0
|
||||
20250401,111100,565161500,220000,220000,220000,220000,0
|
||||
20250401,111000,565161500,220000,220000,220000,220000,146
|
||||
20250401,110900,533041500,220500,220500,220500,220500,2
|
||||
20250401,110800,532600500,221000,220000,221000,220000,2
|
||||
20250401,110700,532159500,220500,220500,220500,220500,5
|
||||
20250401,110600,531057000,220500,220500,220500,220500,1
|
||||
20250401,110500,530836500,220500,220500,220500,220500,2
|
||||
20250401,110400,530395500,220000,220000,220000,220000,10
|
||||
20250401,110300,528195500,220000,220000,220000,220000,20
|
||||
20250401,110200,523795500,220000,220000,220000,220000,1
|
||||
20250401,110100,523575500,220500,220500,220500,220500,1
|
||||
20250401,110000,523355000,221000,221000,221000,221000,1
|
||||
20250401,105900,523134000,221000,220000,221000,220000,106
|
||||
20250401,105800,499767000,219500,219500,219500,219500,0
|
||||
20250401,105700,499767000,219500,219500,219500,219500,0
|
||||
20250401,105600,499767000,219500,219500,219500,219500,0
|
||||
20250401,105500,499767000,219500,219000,219500,219000,6
|
||||
20250401,105400,498450500,219000,219000,219000,219000,0
|
||||
20250401,105300,498450500,219000,219000,219000,219000,3
|
||||
20250401,105200,497793500,220000,220000,220000,220000,0
|
||||
20250401,105100,497793500,220000,220000,220000,220000,0
|
||||
20250401,105000,497793500,220000,220000,220000,220000,0
|
||||
20250401,104900,497793500,220000,218500,220000,218500,2
|
||||
20250401,104800,497355000,220000,219500,220000,219500,18
|
||||
20250401,104700,493402000,219000,219000,219000,219000,1
|
||||
20250401,104600,493183000,219000,219000,219000,219000,8
|
||||
20250401,104500,491431000,218500,219000,219000,218500,2
|
||||
20250401,104400,490993500,218500,218500,218500,218500,0
|
||||
20250401,104300,490993500,218500,218500,219500,218500,171
|
||||
20250401,104200,453562500,218000,218000,218000,218000,0
|
||||
20250401,104100,453562500,218000,218000,218000,218000,0
|
||||
20250401,104000,453562500,218000,218000,218000,218000,0
|
||||
20250401,103900,453562500,218000,218000,218000,218000,1
|
||||
20250401,103800,453344500,218000,218500,218500,218000,2
|
||||
20250401,103700,452908000,218000,218000,218000,218000,1
|
||||
20250401,103600,452690000,218000,218000,218000,218000,0
|
||||
20250401,103500,452690000,218000,218000,218000,218000,10
|
||||
20250401,103400,450510000,218000,218000,218000,218000,1
|
||||
20250401,103300,450292000,218500,218000,218500,218000,8
|
||||
20250401,103200,448547500,218000,218000,218000,218000,27
|
||||
20250401,103100,442661500,218000,218000,218000,218000,0
|
||||
20250401,103000,442661500,218000,218000,218000,218000,0
|
||||
20250401,102900,442661500,218000,218000,218000,218000,2
|
||||
20250401,102800,442225500,218000,218000,218000,218000,0
|
||||
20250401,102700,442225500,218000,218000,218000,218000,4
|
||||
20250401,102600,441353500,217500,217500,217500,217500,0
|
||||
20250401,102500,441353500,217500,217500,217500,217500,0
|
||||
20250401,102400,441353500,217500,217500,217500,217000,185
|
||||
20250401,102300,401176500,218000,218000,218000,218000,0
|
||||
20250401,102200,401176500,218000,218000,218000,218000,3
|
||||
20250401,102100,400522500,218000,218500,218500,218000,45
|
||||
20250401,102000,390711000,218500,218500,218500,218500,0
|
||||
20250401,101900,390711000,218500,218500,218500,218500,13
|
||||
20250401,101800,387870500,218500,218500,218500,218500,1
|
||||
20250401,101700,387652000,218500,219000,219000,218500,8
|
||||
20250401,101600,385903500,219000,219000,219000,219000,0
|
||||
20250401,101500,385903500,219000,218500,219000,218500,14
|
||||
20250401,101400,382839500,219000,219000,219000,219000,12
|
||||
20250401,101300,380211500,219000,219000,219000,219000,2
|
||||
20250401,101200,379773500,219000,219000,221000,219000,65
|
||||
20250401,101100,365457000,218500,218500,218500,218500,1
|
||||
20250401,101000,365238500,218500,219000,219000,218500,2
|
||||
20250401,100900,364801000,219000,219000,219000,219000,0
|
||||
20250401,100800,364801000,219000,219000,219000,219000,1
|
||||
20250401,100700,364582000,218500,218500,218500,218500,5
|
||||
20250401,100600,363489500,218500,218500,218500,218500,1
|
||||
20250401,100500,363271000,218500,218500,218500,218500,10
|
||||
20250401,100400,361086000,218500,218500,218500,218500,0
|
||||
20250401,100300,361086000,218500,218000,218500,218000,45
|
||||
20250401,100200,351274000,218000,217500,218000,217500,16
|
||||
20250401,100100,347793500,217500,217500,218000,217500,8
|
||||
20250401,100000,346053000,217500,218000,218000,217500,12
|
||||
20250401,095900,343442500,217500,217500,217500,217500,59
|
||||
20250401,095800,330610000,218000,217500,218000,217000,102
|
||||
20250401,095700,308448000,218000,218000,218000,218000,1
|
||||
20250401,095600,308230000,218000,218000,218000,218000,12
|
||||
20250401,095500,305614000,218000,218000,218000,218000,1
|
||||
20250401,095400,305396000,218000,218000,218000,218000,22
|
||||
20250401,095300,300600000,218000,218000,218000,218000,11
|
||||
20250401,095200,298202000,218000,218000,218000,218000,21
|
||||
20250401,095100,293624000,218000,218000,218000,218000,21
|
||||
20250401,095000,289046000,218000,218000,218000,218000,14
|
||||
20250401,094900,285994000,218500,218500,218500,218500,1
|
||||
20250401,094800,285775500,218000,218000,218000,218000,4
|
||||
20250401,094700,284903500,218000,218000,218000,218000,43
|
||||
20250401,094600,275529500,218500,218500,218500,218500,0
|
||||
20250401,094500,275529500,218500,218500,218500,218500,22
|
||||
20250401,094400,270722500,218500,218500,218500,218500,1
|
||||
20250401,094300,270504000,219000,219000,219000,219000,27
|
||||
20250401,094200,264591000,219000,219000,219000,219000,1
|
||||
20250401,094100,264372000,219000,219500,219500,219000,3
|
||||
20250401,094000,263714500,219500,219500,219500,219500,1
|
||||
20250401,093900,263495000,219000,219000,219000,219000,0
|
||||
20250401,093800,263495000,219000,219000,219000,218500,151
|
||||
20250401,093700,230476500,220500,220500,220500,220500,1
|
||||
20250401,093600,230256000,219500,219000,220000,219000,91
|
||||
20250401,093500,210279000,219000,219000,219000,219000,26
|
||||
20250401,093400,204585000,219500,219500,219500,219500,0
|
||||
20250401,093300,204585000,219500,219000,219500,219000,35
|
||||
20250401,093200,196904000,219000,220000,220000,219000,29
|
||||
20250401,093100,190534000,220000,220000,220000,220000,2
|
||||
20250401,093000,190094000,220000,220500,220500,219500,74
|
||||
20250401,092900,173815500,220500,220500,220500,220500,2
|
||||
20250401,092800,173374500,220000,220000,220000,220000,0
|
||||
20250401,092700,173374500,220000,220500,220500,220000,23
|
||||
20250401,092600,168303500,220500,220500,220500,220500,0
|
||||
20250401,092500,168303500,220500,220500,220500,220500,15
|
||||
20250401,092400,164996000,220500,221000,221000,220500,3
|
||||
20250401,092300,164333500,221000,221000,221000,221000,32
|
||||
20250401,092200,157261500,221000,221000,221000,221000,0
|
||||
20250401,092100,157261500,221000,221000,221000,221000,11
|
||||
20250401,092000,154830500,221000,221000,221000,221000,12
|
||||
20250401,091900,152178500,221000,221000,221000,221000,20
|
||||
20250401,091800,147758500,220500,221000,221000,220500,12
|
||||
20250401,091700,145107000,221000,221000,221000,220000,37
|
||||
20250401,091600,136945500,221000,221500,221500,220000,280
|
||||
20250401,091500,75232000,221500,221500,221500,221500,9
|
||||
20250401,091400,73238500,221000,221000,221000,221000,1
|
||||
20250401,091300,73017500,221000,221000,221000,221000,52
|
||||
20250401,091200,61525500,221000,221000,221000,221000,12
|
||||
20250401,091100,58873500,221000,221000,221000,221000,2
|
||||
20250401,091000,58431500,221000,221000,221000,221000,11
|
||||
20250401,090900,56000500,221000,221000,221000,221000,6
|
||||
20250401,090800,54674500,219500,219500,219500,219500,0
|
||||
20250401,090700,54674500,219500,220500,220500,219500,13
|
||||
20250401,090600,51813000,220500,220500,220500,220500,9
|
||||
20250401,090500,49828500,220500,220000,220500,220000,10
|
||||
20250401,090400,47626000,220000,220500,220500,220000,36
|
||||
20250401,090300,39705000,220000,220000,220000,220000,5
|
||||
20250401,090200,38605000,219500,219000,220500,219000,62
|
||||
20250401,090100,24971000,220000,221000,221000,219000,34
|
||||
20250401,090000,17494000,221500,218500,221500,218500,80
|
||||
|
Reference in New Issue
Block a user