Update 2025-04-01 4020 candle_min
This commit is contained in:
741
298040/min/candle-20250401.csv
Normal file
741
298040/min/candle-20250401.csv
Normal file
@@ -0,0 +1,741 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,211900,25089159000,422000,422000,422000,422000,1361
|
||||
20250401,211800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,211700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,211600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,211500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,211400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,211300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,211200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,211100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,211000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,210900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,210800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,210700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,210600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,210500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,210400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,210300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,210200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,210100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,210000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,205900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,205800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,205700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,205600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,205500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,205400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,205300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,205200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,205100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,205000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,204900,25089159000,422000,422000,422000,422000,1361
|
||||
20250401,204800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,204700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,204600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,204500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,204400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,204300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,204200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,204100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,204000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,203900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,203800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,203700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,203600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,203500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,203400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,203300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,203200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,203100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,203000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,202900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,202800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,202700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,202600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,202500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,202400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,202300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,202200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,202100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,202000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,201900,25089159000,422000,422000,422000,422000,1361
|
||||
20250401,201800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,201700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,201600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,201500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,201400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,201300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,201200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,201100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,201000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,200900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,200800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,200700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,200600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,200500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,200400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,200300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,200200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,200100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,200000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,195900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,195800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,195700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,195600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,195500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,195400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,195300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,195200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,195100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,195000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,194900,25089159000,422000,422000,422000,422000,1361
|
||||
20250401,194800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,194700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,194600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,194500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,194400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,194300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,194200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,194100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,194000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,193900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,193800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,193700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,193600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,193500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,193400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,193300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,193200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,193100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,193000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,192900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,192800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,192700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,192600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,192500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,192400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,192300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,192200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,192100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,192000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,191900,25089159000,422000,422000,422000,422000,1361
|
||||
20250401,191800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,191700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,191600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,191500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,191400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,191300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,191200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,191100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,191000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,190900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,190800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,190700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,190600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,190500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,190400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,190300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,190200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,190100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,190000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,185900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,185800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,185700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,185600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,185500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,185400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,185300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,185200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,185100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,185000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,184900,25089159000,422000,422000,422000,422000,1361
|
||||
20250401,184800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,184700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,184600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,184500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,184400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,184300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,184200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,184100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,184000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,183900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,183800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,183700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,183600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,183500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,183400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,183300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,183200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,183100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,183000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,182900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,182800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,182700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,182600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,182500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,182400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,182300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,182200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,182100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,182000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,181900,25089159000,422000,422000,422000,422000,1361
|
||||
20250401,181800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,181700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,181600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,181500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,181400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,181300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,181200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,181100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,181000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,180900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,180800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,180700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,180600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,180500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,180400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,180300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,180200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,180100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,180000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,175900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,175800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,175700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,175600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,175500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,175400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,175300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,175200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,175100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,175000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,174900,25089159000,422000,422000,422000,422000,1361
|
||||
20250401,174800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,174700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,174600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,174500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,174400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,174300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,174200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,174100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,174000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,173900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,173800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,173700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,173600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,173500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,173400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,173300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,173200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,173100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,173000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,172900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,172800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,172700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,172600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,172500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,172400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,172300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,172200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,172100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,172000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,171900,25089159000,422000,422000,422000,422000,1361
|
||||
20250401,171800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,171700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,171600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,171500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,171400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,171300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,171200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,171100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,171000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,170900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,170800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,170700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,170600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,170500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,170400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,170300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,170200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,170100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,170000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,165900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,165800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,165700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,165600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,165500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,165400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,165300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,165200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,165100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,165000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,164900,25089159000,422000,422000,422000,422000,1361
|
||||
20250401,164800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,164700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,164600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,164500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,164400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,164300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,164200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,164100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,164000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,163900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,163800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,163700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,163600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,163500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,163400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,163300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,163200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,163100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,163000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,162900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,162800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,162700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,162600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,162500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,162400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,162300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,162200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,162100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,162000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,161900,25089159000,422000,422000,422000,422000,1361
|
||||
20250401,161800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,161700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,161600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,161500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,161400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,161300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,161200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,161100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,161000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,160900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,160800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,160700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,160600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,160500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,160400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,160300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,160200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,160100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,160000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,155900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,155800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,155700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,155600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,155500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,155400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,155300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,155200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,155100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,155000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,154900,25089159000,422000,422000,422000,422000,1361
|
||||
20250401,154800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,154700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,154600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,154500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,154400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,154300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,154200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,154100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,154000,25089159000,422000,422000,422000,422000,0
|
||||
20250401,153900,25089159000,422000,422000,422000,422000,0
|
||||
20250401,153800,25089159000,422000,422000,422000,422000,0
|
||||
20250401,153700,25089159000,422000,422000,422000,422000,0
|
||||
20250401,153600,25089159000,422000,422000,422000,422000,0
|
||||
20250401,153500,25089159000,422000,422000,422000,422000,0
|
||||
20250401,153400,25089159000,422000,422000,422000,422000,0
|
||||
20250401,153300,25089159000,422000,422000,422000,422000,0
|
||||
20250401,153200,25089159000,422000,422000,422000,422000,0
|
||||
20250401,153100,25089159000,422000,422000,422000,422000,0
|
||||
20250401,153000,25089159000,422000,422000,422000,422000,1361
|
||||
20250401,152900,24514817000,422500,422500,422500,422500,0
|
||||
20250401,152800,24514817000,422500,422500,422500,422500,0
|
||||
20250401,152700,24514817000,422500,422500,422500,422500,0
|
||||
20250401,152600,24514817000,422500,422500,422500,422500,0
|
||||
20250401,152500,24514817000,422500,422500,422500,422500,0
|
||||
20250401,152400,24514817000,422500,422500,422500,422500,0
|
||||
20250401,152300,24514817000,422500,422500,422500,422500,0
|
||||
20250401,152200,24514817000,422500,422500,422500,422500,0
|
||||
20250401,152100,24514817000,422500,422500,422500,422500,0
|
||||
20250401,152000,24514817000,422500,422500,422500,422500,0
|
||||
20250401,151900,24514817000,422500,424000,425000,422000,494
|
||||
20250401,151800,24305377000,424000,422500,424000,421500,359
|
||||
20250401,151700,24153349500,422500,422000,423000,422000,274
|
||||
20250401,151600,24037649500,422000,422000,422000,421500,174
|
||||
20250401,151500,23964260250,422000,422000,422000,421500,118
|
||||
20250401,151400,23914509250,422000,422000,422000,421500,159
|
||||
20250401,151300,23847438250,421500,422000,422000,421500,62
|
||||
20250401,151200,23821292500,422000,422000,422000,421750,34
|
||||
20250401,151100,23806944750,422000,421500,422000,421000,381
|
||||
20250401,151000,23646358750,421500,421000,421500,421000,128
|
||||
20250401,150900,23592444750,421500,421500,421500,421000,414
|
||||
20250401,150800,23417968750,421500,422000,422000,421000,308
|
||||
20250401,150700,23288179750,422000,422000,422000,421500,131
|
||||
20250401,150600,23232938750,422000,422000,422500,421500,224
|
||||
20250401,150500,23138384250,422500,422500,422500,422000,124
|
||||
20250401,150400,23086027750,422500,422500,422500,422000,279
|
||||
20250401,150300,22968232750,422500,422500,422500,422000,137
|
||||
20250401,150200,22910383750,422500,421500,422500,421500,166
|
||||
20250401,150100,22840316750,422000,422000,422000,421500,358
|
||||
20250401,150000,22689285250,421500,421500,422000,421500,277
|
||||
20250401,145900,22572482250,421500,421500,422000,421500,247
|
||||
20250401,145800,22468344750,421500,422000,422500,421500,332
|
||||
20250401,145700,22328258250,422000,422000,422500,422000,188
|
||||
20250401,145600,22248907250,422000,422000,422500,422000,278
|
||||
20250401,145500,22131533750,422000,422000,423000,422000,291
|
||||
20250401,145400,22008574250,423000,423000,423000,422000,199
|
||||
20250401,145300,21924489250,423000,423000,423000,422500,191
|
||||
20250401,145200,21843717750,422500,423500,423500,422500,143
|
||||
20250401,145100,21783252750,423500,422500,423500,422500,154
|
||||
20250401,145000,21718134750,423000,423000,423500,422500,348
|
||||
20250401,144900,21571011750,423000,423500,423500,422500,358
|
||||
20250401,144800,21419555250,423500,423500,423500,423000,171
|
||||
20250401,144700,21347170250,423500,423500,423500,423000,295
|
||||
20250401,144600,21222280250,424000,424000,424000,423500,209
|
||||
20250401,144500,21133703750,424000,424000,424500,423500,202
|
||||
20250401,144400,21048097250,424000,424000,424500,424000,112
|
||||
20250401,144300,21000594250,424000,424500,424500,424000,177
|
||||
20250401,144200,20925497750,425000,425500,425500,424500,99
|
||||
20250401,144100,20883423750,425000,425000,425500,424500,283
|
||||
20250401,144000,20763175250,424500,424500,426000,424500,172
|
||||
20250401,143900,20690047250,424000,424500,425000,424000,452
|
||||
20250401,143800,20498198750,424500,424000,424500,423500,283
|
||||
20250401,143700,20378205250,424500,424000,424500,424000,125
|
||||
20250401,143600,20325187750,424500,424500,424500,424000,63
|
||||
20250401,143500,20298464750,424000,425000,425000,424000,156
|
||||
20250401,143400,20232252750,425000,425000,425000,424500,44
|
||||
20250401,143300,20213555750,424500,425500,425500,424500,87
|
||||
20250401,143200,20176602250,425500,425500,425500,425000,55
|
||||
20250401,143100,20153200750,425500,425500,425500,425000,62
|
||||
20250401,143000,20126834250,425500,425000,425500,424500,138
|
||||
20250401,142900,20068166250,425000,425000,425000,424000,128
|
||||
20250401,142800,20013835750,424000,425000,425000,424000,95
|
||||
20250401,142700,19973505250,424500,425000,425000,424000,139
|
||||
20250401,142600,19914477250,425000,425000,425000,424500,77
|
||||
20250401,142500,19881756750,425500,425500,425500,425000,106
|
||||
20250401,142400,19836672750,425500,425500,425500,425000,77
|
||||
20250401,142300,19803930250,425500,425500,426000,425000,83
|
||||
20250401,142200,19768619750,425500,426500,426500,425000,151
|
||||
20250401,142100,19704281250,426500,426500,426500,426000,107
|
||||
20250401,142000,19658648750,426500,425500,426500,425000,70
|
||||
20250401,141900,19628834250,425500,424500,425500,424500,91
|
||||
20250401,141800,19590174750,425000,424500,425000,424500,195
|
||||
20250401,141700,19507317750,424500,424500,425000,424000,346
|
||||
20250401,141600,19360427250,425000,425000,425000,424500,82
|
||||
20250401,141500,19325612250,425000,424500,425000,424500,78
|
||||
20250401,141400,19292477750,425000,425000,425500,425000,117
|
||||
20250401,141300,19242732250,425000,425000,425500,425000,68
|
||||
20250401,141200,19213821250,425500,425500,425500,425000,87
|
||||
20250401,141100,19176813250,425500,425500,426000,425000,69
|
||||
20250401,141000,19147460250,426000,425000,426000,425000,123
|
||||
20250401,140900,19095113250,425500,425500,425500,424500,127
|
||||
20250401,140800,19041104750,425500,426000,426000,425000,77
|
||||
20250401,140700,19008344750,426000,426000,426000,425500,115
|
||||
20250401,140600,18959384750,425500,426000,426000,425500,55
|
||||
20250401,140500,18935959250,425500,425500,426000,425500,135
|
||||
20250401,140400,18878494750,425500,425000,425500,425000,74
|
||||
20250401,140300,18847016750,425500,425000,425500,425000,89
|
||||
20250401,140200,18809184750,425000,425000,426000,425000,147
|
||||
20250401,140100,18746671250,425000,424500,425000,424500,211
|
||||
20250401,140000,18657069750,424500,424000,424500,424000,211
|
||||
20250401,135900,18567572250,423500,424500,425000,423500,223
|
||||
20250401,135800,18472995750,425000,424000,425000,424000,122
|
||||
20250401,135700,18421217750,424500,425500,426000,424000,139
|
||||
20250401,135600,18362136250,425500,425000,425500,424000,124
|
||||
20250401,135500,18309454250,425000,426000,426000,424000,113
|
||||
20250401,135400,18261422250,426000,425500,426000,425500,52
|
||||
20250401,135300,18239285750,425000,425500,426000,425000,175
|
||||
20250401,135200,18164826750,425500,425500,425500,425000,85
|
||||
20250401,135100,18128677750,426000,425500,426000,425500,65
|
||||
20250401,135000,18100995250,426000,425000,426000,424000,288
|
||||
20250401,134900,17978525750,425000,424500,425000,424500,49
|
||||
20250401,134800,17957719750,425000,425000,425500,424500,180
|
||||
20250401,134700,17881244750,425000,424500,425500,424500,74
|
||||
20250401,134600,17849804250,424500,424500,425000,424000,184
|
||||
20250401,134500,17771636750,425000,425000,425500,424500,117
|
||||
20250401,134400,17721908750,425000,425500,426000,424000,169
|
||||
20250401,134300,17650043250,426000,426000,426000,425500,56
|
||||
20250401,134200,17626190250,425500,426000,426000,425500,114
|
||||
20250401,134100,17577661250,426000,425500,426000,425000,89
|
||||
20250401,134000,17539801750,425500,425500,426500,425000,186
|
||||
20250401,133900,17460609750,425500,426000,426000,423500,270
|
||||
20250401,133800,17345921250,426000,426000,426000,425500,183
|
||||
20250401,133700,17267971750,426000,426000,426000,425500,157
|
||||
20250401,133600,17201110750,426000,425500,426000,425500,124
|
||||
20250401,133500,17148296250,425500,425500,426000,424000,206
|
||||
20250401,133400,17060722750,425500,424000,426000,423500,408
|
||||
20250401,133300,16887409250,424000,424000,424500,423500,307
|
||||
20250401,133200,16757238250,424000,423500,424000,423000,76
|
||||
20250401,133100,16725046750,423500,423500,424000,423000,91
|
||||
20250401,133000,16686494750,424000,423000,424000,422500,336
|
||||
20250401,132900,16544246750,423500,423000,423500,423000,126
|
||||
20250401,132800,16490933250,423500,423500,424000,423000,101
|
||||
20250401,132700,16448152750,424000,423500,424000,423000,71
|
||||
20250401,132600,16418078750,424000,423500,424000,423500,173
|
||||
20250401,132500,16344757750,423500,424000,424000,423500,84
|
||||
20250401,132400,16309155250,423500,424000,424000,423000,110
|
||||
20250401,132300,16262568250,424000,424500,424500,423500,158
|
||||
20250401,132200,16195562750,424000,424500,424500,424000,114
|
||||
20250401,132100,16147206750,424000,424500,424500,424000,97
|
||||
20250401,132000,16106049250,424500,424000,425000,423500,263
|
||||
20250401,131900,15994449750,424000,424000,424000,422500,198
|
||||
20250401,131800,15910627250,423500,424000,424000,423000,124
|
||||
20250401,131700,15858105250,424000,425000,425000,422500,114
|
||||
20250401,131600,15809798750,424500,423500,425000,422000,840
|
||||
20250401,131500,15454000750,423500,422500,423500,422000,247
|
||||
20250401,131400,15349656250,422500,422000,422500,422000,90
|
||||
20250401,131300,15311634750,422000,422500,422500,422000,66
|
||||
20250401,131200,15283756750,422000,422500,422500,422000,150
|
||||
20250401,131100,15220386750,422500,422500,422500,422000,95
|
||||
20250401,131000,15180263250,422500,422000,422500,422000,220
|
||||
20250401,130900,15087321250,422500,421500,422500,421500,138
|
||||
20250401,130800,15029097750,421000,421500,421500,421000,81
|
||||
20250401,130700,14994980250,421500,421500,421500,421000,137
|
||||
20250401,130600,14937269250,421500,421500,421500,421000,73
|
||||
20250401,130500,14906510250,421500,422500,422500,421000,408
|
||||
20250401,130400,14734386750,422000,422500,422500,422000,68
|
||||
20250401,130300,14705670250,422500,423000,423000,422000,125
|
||||
20250401,130200,14652826250,422500,423000,423000,422500,117
|
||||
20250401,130100,14603365250,422500,423000,423500,422500,265
|
||||
20250401,130000,14491310750,423500,424000,424000,423000,363
|
||||
20250401,125900,14337531750,424500,424500,424500,424000,85
|
||||
20250401,125800,14301470250,424000,425000,425000,424000,91
|
||||
20250401,125700,14262842250,425000,425000,425000,424500,96
|
||||
20250401,125600,14222060250,424500,425500,425500,424500,73
|
||||
20250401,125500,14191042250,425500,425000,425500,425000,16
|
||||
20250401,125400,14184239750,425500,425500,426000,425500,71
|
||||
20250401,125300,14154011750,425500,425500,425500,425000,57
|
||||
20250401,125200,14129761750,425500,425000,425500,425000,51
|
||||
20250401,125100,14108065750,425500,425000,425500,425000,80
|
||||
20250401,125000,14074039250,425500,425500,426000,425000,249
|
||||
20250401,124900,13968053250,425500,425500,425500,425000,57
|
||||
20250401,124800,13943807750,425500,425000,425500,425000,65
|
||||
20250401,124700,13916171750,425500,425500,425500,425000,81
|
||||
20250401,124600,13881717250,426000,426000,426000,425500,81
|
||||
20250401,124500,13847228250,425500,425500,426000,425500,62
|
||||
20250401,124400,13820837750,425500,425500,426000,425000,89
|
||||
20250401,124300,13782976250,425500,425750,426000,425000,149
|
||||
20250401,124200,13719574250,426000,425500,426000,425500,26
|
||||
20250401,124100,13708500750,426000,426000,426000,425500,76
|
||||
20250401,124000,13676138500,426000,425500,426000,425000,203
|
||||
20250401,123900,13589757500,425500,425000,425500,425000,51
|
||||
20250401,123800,13568060000,425000,425500,425500,425000,169
|
||||
20250401,123700,13496171500,426000,426000,426000,425500,69
|
||||
20250401,123600,13466797500,425500,425500,426000,425500,85
|
||||
20250401,123500,13430597000,426000,426000,426000,425500,62
|
||||
20250401,123400,13404197000,425500,426000,426000,425500,38
|
||||
20250401,123300,13388025500,426000,426500,426500,425500,59
|
||||
20250401,123200,13362899500,426000,427000,427000,426000,68
|
||||
20250401,123100,13333915000,426500,427000,427000,426500,67
|
||||
20250401,123000,13305312000,427000,427000,427500,426000,148
|
||||
20250401,122900,13242100500,426000,427000,427000,425500,243
|
||||
20250401,122800,13138592500,427000,426500,427500,426500,108
|
||||
20250401,122700,13092479500,427000,427000,427000,426500,24
|
||||
20250401,122600,13082241000,426500,426500,427000,426000,104
|
||||
20250401,122500,13037861000,426500,426500,426500,426000,39
|
||||
20250401,122400,13021241000,426000,426500,426500,426000,38
|
||||
20250401,122300,13005043500,426500,426500,427000,426000,119
|
||||
20250401,122200,12954283000,426500,426500,427000,426500,19
|
||||
20250401,122100,12946174500,426500,426500,427000,426500,57
|
||||
20250401,122000,12921844500,426500,426000,427000,426000,146
|
||||
20250401,121900,12859556500,426500,426500,426500,426000,113
|
||||
20250401,121800,12811377000,426500,426500,426500,426000,93
|
||||
20250401,121700,12771736000,426500,427000,427000,426000,77
|
||||
20250401,121600,12738908000,426500,427000,427000,426500,100
|
||||
20250401,121500,12696251500,427000,427000,427000,426500,71
|
||||
20250401,121400,12665949500,427500,426000,427500,426000,66
|
||||
20250401,121300,12637800500,426500,427500,427500,426000,176
|
||||
20250401,121200,12562665500,426500,427500,427500,426500,72
|
||||
20250401,121100,12531937000,427500,426500,427500,426500,28
|
||||
20250401,121000,12519984500,427500,427000,427500,426500,164
|
||||
20250401,120900,12449910500,427000,427500,427500,427000,41
|
||||
20250401,120800,12432399000,427500,427000,427500,426500,59
|
||||
20250401,120700,12407188500,427000,426500,427500,426500,53
|
||||
20250401,120600,12384562000,427000,427000,427500,426500,92
|
||||
20250401,120500,12345295000,426500,427000,427500,426500,99
|
||||
20250401,120400,12303009000,426500,427500,427500,426500,124
|
||||
20250401,120300,12250035500,427500,427500,428000,427500,78
|
||||
20250401,120200,12216671500,427500,427500,428000,427000,108
|
||||
20250401,120100,12170500500,427500,427500,428000,426500,137
|
||||
20250401,120000,12111944500,427500,427500,428000,426500,143
|
||||
20250401,115900,12050785000,427500,427000,427500,426500,96
|
||||
20250401,115800,12009785000,427000,427000,427500,426500,58
|
||||
20250401,115700,11985009500,427500,427000,427500,426500,146
|
||||
20250401,115600,11922660500,427000,427000,427500,426500,43
|
||||
20250401,115500,11904299000,427000,427000,427000,426500,229
|
||||
20250401,115400,11806537500,427000,427500,427500,426500,66
|
||||
20250401,115300,11778358000,427000,427500,427500,427000,59
|
||||
20250401,115200,11753147500,427500,427500,427500,427000,91
|
||||
20250401,115100,11714248500,427500,427500,427500,427000,32
|
||||
20250401,115000,11700573500,427500,427000,428000,426500,179
|
||||
20250401,114900,11624081500,427000,427500,427500,426500,66
|
||||
20250401,114800,11595894000,427000,427000,427500,427000,51
|
||||
20250401,114700,11574104000,427500,427000,427500,427000,88
|
||||
20250401,114600,11536495000,427500,427500,427500,427000,45
|
||||
20250401,114500,11517266500,427500,427000,427500,427000,57
|
||||
20250401,114400,11492901000,427500,427000,427500,427000,87
|
||||
20250401,114300,11455725500,427500,427000,427500,427000,65
|
||||
20250401,114200,11427950000,427500,427500,427500,427000,82
|
||||
20250401,114100,11392898500,427500,427500,427500,427000,37
|
||||
20250401,114000,11377084000,427000,426500,427500,426500,149
|
||||
20250401,113900,11313470500,427000,427000,427000,426500,97
|
||||
20250401,113800,11272055500,427000,427000,427500,427000,46
|
||||
20250401,113700,11252408000,427500,426500,427500,426500,163
|
||||
20250401,113600,11182812500,426500,427000,427000,426500,87
|
||||
20250401,113500,11145674000,427000,427000,427000,426500,51
|
||||
20250401,113400,11123904000,426750,426500,427000,426500,198
|
||||
20250401,113300,11039435000,426500,427500,427500,426000,297
|
||||
20250401,113200,10912700500,427000,427500,428000,427000,66
|
||||
20250401,113100,10884485000,428000,428000,428000,427500,80
|
||||
20250401,113000,10850253500,427500,427000,428000,427000,282
|
||||
20250401,112900,10729699500,427500,427500,428000,427000,81
|
||||
20250401,112800,10695074500,428000,427500,428000,427500,61
|
||||
20250401,112700,10668977500,428000,427000,428000,426500,199
|
||||
20250401,112600,10583923500,427500,427500,428000,427000,189
|
||||
20250401,112500,10503110000,428000,428000,428000,427500,196
|
||||
20250401,112400,10419223000,428000,427000,428000,426750,641
|
||||
20250401,112300,10145215000,426750,427000,427000,426500,41
|
||||
20250401,112200,10127717250,427000,427000,427500,426500,173
|
||||
20250401,112100,10053857250,427000,427500,427500,427000,66
|
||||
20250401,112000,10025647750,427000,425500,427500,425000,410
|
||||
20250401,111900,9850954250,425500,426500,426500,425500,69
|
||||
20250401,111800,9821551250,426500,426000,426500,425000,172
|
||||
20250401,111700,9748315250,426000,426000,426500,425500,129
|
||||
20250401,111600,9693346250,426000,425000,426000,425000,308
|
||||
20250401,111500,9562264250,425000,425500,426000,425000,71
|
||||
20250401,111400,9532060750,425500,426000,426000,425500,60
|
||||
20250401,111300,9506507750,426000,427000,427000,426000,81
|
||||
20250401,111200,9471963750,426500,427000,427500,426500,32
|
||||
20250401,111100,9458296000,427500,427500,428000,427000,107
|
||||
20250401,111000,9412551500,427500,425500,428000,425000,525
|
||||
20250401,110900,9188534000,425250,425500,425500,424500,180
|
||||
20250401,110800,9112008750,425000,425000,425500,424500,103
|
||||
20250401,110700,9068237750,425000,425000,425000,424500,218
|
||||
20250401,110600,8975612750,424500,426000,426000,424500,168
|
||||
20250401,110500,8904154250,426000,426000,426500,425500,42
|
||||
20250401,110400,8886259250,425500,425500,426000,425500,96
|
||||
20250401,110300,8845367000,426000,424000,426000,424000,256
|
||||
20250401,110200,8736508500,424000,424000,425000,424000,141
|
||||
20250401,110100,8676668000,424500,424000,425500,424000,154
|
||||
20250401,110000,8611285000,424000,425000,425500,424000,148
|
||||
20250401,105900,8548394500,425000,425500,426000,424000,190
|
||||
20250401,105800,8467622500,425000,424000,425000,423500,132
|
||||
20250401,105700,8411616000,423500,424000,425500,423500,165
|
||||
20250401,105600,8341622500,424500,425000,426000,424000,112
|
||||
20250401,105500,8294113750,425000,424000,425000,423500,181
|
||||
20250401,105400,8217350250,424000,424000,424500,423500,136
|
||||
20250401,105300,8159708750,423500,424500,424500,423500,106
|
||||
20250401,105200,8114766750,424000,424500,426000,424000,187
|
||||
20250401,105100,8035355750,424500,425000,425000,424500,73
|
||||
20250401,105000,8004354250,424500,424000,425000,423500,79
|
||||
20250401,104900,7970829750,424500,423000,424500,423000,159
|
||||
20250401,104800,7903415750,424500,426500,426500,423000,122
|
||||
20250401,104700,7851590750,426000,425000,426500,425000,85
|
||||
20250401,104600,7815390750,426500,425000,426500,424500,116
|
||||
20250401,104500,7766099250,425000,425000,425000,424000,247
|
||||
20250401,104400,7661235250,425000,423000,425000,422500,219
|
||||
20250401,104300,7568451250,423000,423000,423500,422500,78
|
||||
20250401,104200,7535442250,423500,424000,424500,422500,111
|
||||
20250401,104100,7488474750,424500,424500,424500,424000,58
|
||||
20250401,104000,7463864750,424500,423000,424500,423000,62
|
||||
20250401,103900,7437591750,423000,423500,423500,422500,109
|
||||
20250401,103800,7391491750,423500,423500,424000,422500,85
|
||||
20250401,103700,7355526750,424000,423500,424000,422500,84
|
||||
20250401,103600,7319962750,423500,423500,423500,422500,40
|
||||
20250401,103500,7303032250,424000,422500,424000,422500,119
|
||||
20250401,103400,7252659250,423000,423000,423500,422500,104
|
||||
20250401,103300,7208662250,423500,424000,424000,423000,101
|
||||
20250401,103200,7165904750,424000,424500,424500,423000,103
|
||||
20250401,103100,7122256750,424500,424500,424500,423500,67
|
||||
20250401,103000,7093830750,424500,425500,426000,424000,76
|
||||
20250401,102900,7061505250,425500,426500,426500,425000,68
|
||||
20250401,102800,7032584750,426500,425000,427000,425000,139
|
||||
20250401,102700,6973395250,425500,424000,425500,423500,158
|
||||
20250401,102600,6906350750,424000,423500,424000,423500,103
|
||||
20250401,102500,6862723250,424000,425000,425500,423500,57
|
||||
20250401,102400,6838522750,425500,424000,425500,424000,86
|
||||
20250401,102300,6801972750,424000,424000,424000,423500,33
|
||||
20250401,102200,6787985250,424000,423500,424000,423000,148
|
||||
20250401,102100,6725302250,423500,423000,424000,423000,156
|
||||
20250401,102000,6659257250,423000,422500,423000,422000,196
|
||||
20250401,101900,6576412250,422000,423500,423500,422000,158
|
||||
20250401,101800,6509607750,423500,424000,424000,423000,68
|
||||
20250401,101700,6480798750,424000,423500,424000,423000,135
|
||||
20250401,101600,6423613250,423500,423500,423500,423000,64
|
||||
20250401,101500,6396509750,423500,424000,424000,423000,98
|
||||
20250401,101400,6355016750,424000,424000,424000,423500,52
|
||||
20250401,101300,6332971250,424000,423000,424000,423000,159
|
||||
20250401,101200,6265631750,423000,423500,424000,421500,206
|
||||
20250401,101100,6178413250,424000,422000,424000,422000,409
|
||||
20250401,101000,6005575250,422000,421500,422000,421500,70
|
||||
20250401,100900,5976046250,421500,420500,421500,420000,372
|
||||
20250401,100800,5819508750,420500,422500,422500,420000,446
|
||||
20250401,100700,5631760750,422500,422000,422500,421500,179
|
||||
20250401,100600,5556221250,422000,422000,422000,421500,58
|
||||
20250401,100500,5531747250,421500,422000,422000,421500,108
|
||||
20250401,100400,5486210250,421500,422500,422500,421500,134
|
||||
20250401,100300,5429676250,422500,422000,422500,421500,211
|
||||
20250401,100200,5340663750,422000,421500,422000,421500,116
|
||||
20250401,100100,5291755750,421500,424000,424000,421500,170
|
||||
20250401,100000,5219890250,424000,424000,424000,423500,87
|
||||
20250401,095900,5183025250,424000,424500,424500,423500,485
|
||||
20250401,095800,4977409250,424500,426000,426500,424000,176
|
||||
20250401,095700,4902551250,426500,427500,427500,426000,54
|
||||
20250401,095600,4879511250,427500,426500,427500,425500,298
|
||||
20250401,095500,4752438250,427000,427500,428000,427000,53
|
||||
20250401,095400,4729792250,427500,427000,427500,426500,109
|
||||
20250401,095300,4683246250,427000,427000,427500,426500,104
|
||||
20250401,095200,4638838250,427000,425500,427000,425500,188
|
||||
20250401,095100,4558709250,425500,426500,427000,425500,105
|
||||
20250401,095000,4513945250,426500,426000,427000,426000,62
|
||||
20250401,094900,4487504250,426000,425500,427000,425500,143
|
||||
20250401,094800,4426577250,425500,427000,427000,425500,135
|
||||
20250401,094700,4369093000,428000,424000,428000,424000,209
|
||||
20250401,094600,4280200500,424000,424500,424500,424000,75
|
||||
20250401,094500,4248396000,424000,424000,424500,424000,41
|
||||
20250401,094400,4231007250,424500,422000,425000,422000,100
|
||||
20250401,094300,4188660250,422000,421500,422000,421500,242
|
||||
20250401,094200,4086596250,421500,422000,422000,421500,367
|
||||
20250401,094100,3931800250,421500,422000,422000,421500,114
|
||||
20250401,094000,3883731000,422000,422000,422500,421500,213
|
||||
20250401,093900,3793862500,422500,422500,422500,422000,146
|
||||
20250401,093800,3732187500,422000,422000,422500,422000,91
|
||||
20250401,093700,3693781500,422500,423500,423500,422000,277
|
||||
20250401,093600,3576676000,423500,424500,424500,423000,178
|
||||
20250401,093500,3501256500,424000,425000,425500,424000,198
|
||||
20250401,093400,3417179500,425500,426000,426500,425000,415
|
||||
20250401,093300,3240449000,426000,426500,426500,425500,104
|
||||
20250401,093200,3196139500,426500,427000,427500,426250,145
|
||||
20250401,093100,3134238500,427000,427500,428000,427000,173
|
||||
20250401,093000,3060268000,427500,429000,429000,427500,272
|
||||
20250401,092900,2943835000,429000,429500,429500,428500,324
|
||||
20250401,092800,2804882000,429500,430000,430000,429500,158
|
||||
20250401,092700,2737005500,430000,430000,430000,429500,340
|
||||
20250401,092600,2590973000,430000,430000,430000,429500,77
|
||||
20250401,092500,2557867000,430000,429500,430000,429500,17
|
||||
20250401,092400,2550560000,429500,430500,430500,429500,159
|
||||
20250401,092300,2482199500,430000,431250,431250,430000,256
|
||||
20250401,092200,2372021250,431500,431500,432000,431000,150
|
||||
20250401,092100,2307338250,431500,432000,432000,431000,210
|
||||
20250401,092000,2216718250,432000,434000,434000,431000,435
|
||||
20250401,091900,2028617750,433500,434500,434500,433500,184
|
||||
20250401,091800,1948740750,434500,434500,435000,433500,144
|
||||
20250401,091700,1886215250,435000,432250,435000,432250,368
|
||||
20250401,091600,1726590750,432000,434500,434500,432000,278
|
||||
20250401,091500,1606086750,434500,434500,435000,434000,150
|
||||
20250401,091400,1540924750,434500,434000,435000,433500,418
|
||||
20250401,091300,1359405250,434000,434000,434500,433500,138
|
||||
20250401,091200,1299496250,434500,435000,435000,434000,154
|
||||
20250401,091100,1232598750,435500,434500,435500,434500,95
|
||||
20250401,091000,1191294750,434500,434500,434500,434000,128
|
||||
20250401,090900,1135680750,434000,435000,436000,434000,345
|
||||
20250401,090800,985545750,434500,433500,434500,433000,92
|
||||
20250401,090700,945635750,433500,433500,433500,433000,51
|
||||
20250401,090600,923532750,433000,432000,433000,432000,87
|
||||
20250401,090500,885904250,432000,431500,432000,431000,62
|
||||
20250401,090400,859154250,431000,430500,431000,430000,170
|
||||
20250401,090300,785925750,430500,430000,431000,430000,89
|
||||
20250401,090200,747612000,429500,430000,430500,429000,158
|
||||
20250401,090100,679670500,430000,431500,431500,429500,399
|
||||
20250401,090000,508014000,431500,433000,435000,430500,1174
|
||||
|
Reference in New Issue
Block a user