Update 2025-04-01 4020 candle_min
This commit is contained in:
749
329180/min/candle-20250401.csv
Normal file
749
329180/min/candle-20250401.csv
Normal file
@@ -0,0 +1,749 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,212700,64442732500,291000,291000,291000,291000,5883
|
||||
20250401,212600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,212500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,212400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,212300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,212200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,212100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,212000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,211900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,211800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,211700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,211600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,211500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,211400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,211300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,211200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,211100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,211000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,210900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,210800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,210700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,210600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,210500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,210400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,210300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,210200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,210100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,210000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,205900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,205800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,205700,64442732500,291000,291000,291000,291000,5883
|
||||
20250401,205600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,205500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,205400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,205300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,205200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,205100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,205000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,204900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,204800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,204700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,204600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,204500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,204400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,204300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,204200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,204100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,204000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,203900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,203800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,203700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,203600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,203500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,203400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,203300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,203200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,203100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,203000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,202900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,202800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,202700,64442732500,291000,291000,291000,291000,5883
|
||||
20250401,202600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,202500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,202400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,202300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,202200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,202100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,202000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,201900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,201800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,201700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,201600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,201500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,201400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,201300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,201200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,201100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,201000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,200900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,200800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,200700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,200600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,200500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,200400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,200300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,200200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,200100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,200000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,195900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,195800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,195700,64442732500,291000,291000,291000,291000,5883
|
||||
20250401,195600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,195500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,195400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,195300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,195200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,195100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,195000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,194900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,194800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,194700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,194600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,194500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,194400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,194300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,194200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,194100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,194000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,193900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,193800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,193700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,193600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,193500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,193400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,193300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,193200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,193100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,193000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,192900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,192800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,192700,64442732500,291000,291000,291000,291000,5883
|
||||
20250401,192600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,192500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,192400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,192300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,192200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,192100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,192000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,191900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,191800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,191700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,191600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,191500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,191400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,191300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,191200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,191100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,191000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,190900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,190800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,190700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,190600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,190500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,190400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,190300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,190200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,190100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,190000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,185900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,185800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,185700,64442732500,291000,291000,291000,291000,5883
|
||||
20250401,185600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,185500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,185400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,185300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,185200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,185100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,185000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,184900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,184800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,184700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,184600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,184500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,184400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,184300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,184200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,184100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,184000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,183900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,183800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,183700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,183600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,183500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,183400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,183300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,183200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,183100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,183000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,182900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,182800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,182700,64442732500,291000,291000,291000,291000,5883
|
||||
20250401,182600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,182500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,182400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,182300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,182200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,182100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,182000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,181900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,181800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,181700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,181600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,181500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,181400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,181300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,181200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,181100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,181000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,180900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,180800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,180700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,180600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,180500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,180400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,180300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,180200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,180100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,180000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,175900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,175800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,175700,64442732500,291000,291000,291000,291000,5883
|
||||
20250401,175600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,175500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,175400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,175300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,175200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,175100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,175000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,174900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,174800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,174700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,174600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,174500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,174400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,174300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,174200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,174100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,174000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,173900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,173800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,173700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,173600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,173500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,173400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,173300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,173200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,173100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,173000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,172900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,172800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,172700,64442732500,291000,291000,291000,291000,5883
|
||||
20250401,172600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,172500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,172400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,172300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,172200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,172100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,172000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,171900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,171800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,171700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,171600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,171500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,171400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,171300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,171200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,171100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,171000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,170900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,170800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,170700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,170600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,170500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,170400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,170300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,170200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,170100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,170000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,165900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,165800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,165700,64442732500,291000,291000,291000,291000,5883
|
||||
20250401,165600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,165500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,165400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,165300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,165200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,165100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,165000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,164900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,164800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,164700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,164600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,164500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,164400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,164300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,164200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,164100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,164000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,163900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,163800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,163700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,163600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,163500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,163400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,163300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,163200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,163100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,163000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,162900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,162800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,162700,64442732500,291000,291000,291000,291000,5883
|
||||
20250401,162600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,162500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,162400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,162300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,162200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,162100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,162000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,161900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,161800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,161700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,161600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,161500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,161400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,161300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,161200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,161100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,161000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,160900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,160800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,160700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,160600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,160500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,160400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,160300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,160200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,160100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,160000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,155900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,155800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,155700,64442732500,291000,291000,291000,291000,5883
|
||||
20250401,155600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,155500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,155400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,155300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,155200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,155100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,155000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,154900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,154800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,154700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,154600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,154500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,154400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,154300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,154200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,154100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,154000,64442732500,291000,291000,291000,291000,0
|
||||
20250401,153900,64442732500,291000,291000,291000,291000,0
|
||||
20250401,153800,64442732500,291000,291000,291000,291000,0
|
||||
20250401,153700,64442732500,291000,291000,291000,291000,0
|
||||
20250401,153600,64442732500,291000,291000,291000,291000,0
|
||||
20250401,153500,64442732500,291000,291000,291000,291000,0
|
||||
20250401,153400,64442732500,291000,291000,291000,291000,0
|
||||
20250401,153300,64442732500,291000,291000,291000,291000,0
|
||||
20250401,153200,64442732500,291000,291000,291000,291000,0
|
||||
20250401,153100,64442732500,291000,291000,291000,291000,0
|
||||
20250401,153000,64442732500,291000,291000,291000,291000,5883
|
||||
20250401,152900,62730779500,291500,291500,291500,291500,0
|
||||
20250401,152800,62730779500,291500,291500,291500,291500,0
|
||||
20250401,152700,62730779500,291500,291500,291500,291500,0
|
||||
20250401,152600,62730779500,291500,291500,291500,291500,0
|
||||
20250401,152500,62730779500,291500,291500,291500,291500,0
|
||||
20250401,152400,62730779500,291500,291500,291500,291500,0
|
||||
20250401,152300,62730779500,291500,291500,291500,291500,0
|
||||
20250401,152200,62730779500,291500,291500,291500,291500,0
|
||||
20250401,152100,62730779500,291500,291500,291500,291500,0
|
||||
20250401,152000,62730779500,291500,291500,291500,291500,0
|
||||
20250401,151900,62730779500,291500,291500,291500,291000,534
|
||||
20250401,151800,62575158000,291000,291500,291500,291000,26
|
||||
20250401,151700,62567587000,291000,291500,291500,291000,415
|
||||
20250401,151600,62446694500,291000,291500,291500,291000,442
|
||||
20250401,151500,62317958500,291500,291500,291500,291000,128
|
||||
20250401,151400,62280648500,291500,291500,291500,291000,134
|
||||
20250401,151300,62241599500,291000,291000,291500,291000,550
|
||||
20250401,151200,62081429500,291000,291000,291500,291000,153
|
||||
20250401,151100,62036847000,291000,291000,291500,291000,1205
|
||||
20250401,151000,61686060500,291500,291500,292000,291000,500
|
||||
20250401,150900,61540287000,291500,291000,292000,291000,464
|
||||
20250401,150800,61405042000,291000,291500,291500,291000,661
|
||||
20250401,150700,61212365250,291500,292000,292000,291000,1011
|
||||
20250401,150600,60917547250,291500,291500,292000,291500,507
|
||||
20250401,150500,60769543000,291500,291500,292000,291000,596
|
||||
20250401,150400,60595787000,291500,291500,291500,291000,570
|
||||
20250401,150300,60429634000,291500,291500,291500,291000,393
|
||||
20250401,150200,60315087000,291500,291500,292000,291000,1064
|
||||
20250401,150100,60004926500,291500,292000,292000,291500,660
|
||||
20250401,150000,59812417500,292000,292000,292000,291500,488
|
||||
20250401,145900,59669937000,292000,292000,292000,291500,798
|
||||
20250401,145800,59436961500,292000,292000,292000,291000,468
|
||||
20250401,145700,59300418500,292000,292000,292500,291000,660
|
||||
20250401,145600,59107979000,292000,292000,292500,291500,953
|
||||
20250401,145500,58829704000,292000,292500,292500,291500,862
|
||||
20250401,145400,58577999000,292500,292500,292500,292000,492
|
||||
20250401,145300,58434101500,292000,292000,292500,291500,1217
|
||||
20250401,145200,58078735000,292000,292000,292000,291500,677
|
||||
20250401,145100,57881137500,291500,292000,292000,291500,417
|
||||
20250401,145000,57759380500,292000,292000,292000,291000,2238
|
||||
20250401,144900,57106091500,291500,291500,292000,291000,514
|
||||
20250401,144800,56956091500,292000,291500,292000,291500,525
|
||||
20250401,144700,56802834000,291500,291500,292000,291000,819
|
||||
20250401,144600,56563852000,291500,292000,292000,291500,2673
|
||||
20250401,144500,55783737500,292000,291500,292000,291000,1436
|
||||
20250401,144400,55365006000,291500,291500,291500,291000,851
|
||||
20250401,144300,55116957000,291500,291000,291500,290500,781
|
||||
20250401,144200,54889554500,291000,291000,291000,290500,706
|
||||
20250401,144100,54684113500,291000,290500,291000,290500,605
|
||||
20250401,144000,54508083500,291000,291000,291000,290500,483
|
||||
20250401,143900,54367532000,291000,291000,291000,290500,491
|
||||
20250401,143800,54224660500,291000,290500,291000,290500,710
|
||||
20250401,143700,54018095500,290500,290500,291000,290000,478
|
||||
20250401,143600,53879227500,290500,290500,290500,290000,291
|
||||
20250401,143500,53794692500,290500,290500,290500,290000,458
|
||||
20250401,143400,53661654500,290500,290500,290500,290000,202
|
||||
20250401,143300,53602976000,290500,290500,290500,290000,336
|
||||
20250401,143200,53505368500,290500,290500,290500,290000,466
|
||||
20250401,143100,53369996500,290500,291000,291000,290000,164
|
||||
20250401,143000,53322354500,291000,291000,291000,290500,311
|
||||
20250401,142900,53231861500,291000,290500,291000,290500,949
|
||||
20250401,142800,52956097500,290500,290500,290500,290000,226
|
||||
20250401,142700,52890446000,290500,291000,291000,290000,1235
|
||||
20250401,142600,52532016500,291000,290000,291000,290000,527
|
||||
20250401,142500,52378862500,290500,290500,290500,290000,300
|
||||
20250401,142400,52291753000,290500,290000,290500,290000,309
|
||||
20250401,142300,52201992000,290500,290500,290500,290000,433
|
||||
20250401,142200,52076206000,290500,290500,290500,290000,199
|
||||
20250401,142100,52018398500,290500,290500,290500,290000,278
|
||||
20250401,142000,51937641500,290500,290500,290500,290000,412
|
||||
20250401,141900,51817980000,290500,290500,290500,290000,403
|
||||
20250401,141800,51700909500,290500,290500,290500,290000,310
|
||||
20250401,141700,51610882500,290500,290000,290500,290000,221
|
||||
20250401,141600,51546704000,290500,290500,290500,290500,155
|
||||
20250401,141500,51501676500,290500,290000,290500,289500,343
|
||||
20250401,141400,51402095000,290000,290000,290000,289500,167
|
||||
20250401,141300,51353665500,290000,289500,290000,289500,552
|
||||
20250401,141200,51193798000,289500,290000,290000,289000,782
|
||||
20250401,141100,50967422000,290000,290000,290000,289500,151
|
||||
20250401,141000,50923633250,290000,290000,290000,289500,303
|
||||
20250401,140900,50835773250,290000,290000,290000,289500,172
|
||||
20250401,140800,50785898250,290000,290000,290000,289500,156
|
||||
20250401,140700,50740660250,290000,290000,290000,290000,287
|
||||
20250401,140600,50657430250,290000,290000,290000,289500,195
|
||||
20250401,140500,50600904250,290000,290000,290000,289500,237
|
||||
20250401,140400,50532180250,290000,290000,290000,290000,281
|
||||
20250401,140300,50450690250,290000,290000,290000,289500,196
|
||||
20250401,140200,50393864250,290000,290000,290000,289500,228
|
||||
20250401,140100,50327761750,290000,290500,290500,289500,352
|
||||
20250401,140000,50225569250,290500,290500,290500,289500,804
|
||||
20250401,135900,49992328250,290500,290500,290500,290000,170
|
||||
20250401,135800,49942944750,290500,291000,291000,290000,377
|
||||
20250401,135700,49833396750,291000,291000,291000,290500,435
|
||||
20250401,135600,49706944250,290500,291000,291000,290500,186
|
||||
20250401,135500,49652820750,291000,290500,291000,290500,312
|
||||
20250401,135400,49562106250,290500,291000,291500,290000,2435
|
||||
20250401,135300,48853595750,291000,291000,291000,290500,405
|
||||
20250401,135200,48735876750,291000,291000,291000,290500,302
|
||||
20250401,135100,48648011250,291000,291000,291000,290500,400
|
||||
20250401,135000,48531724250,290500,291000,291000,290500,196
|
||||
20250401,134900,48474718250,291000,290500,291000,290500,2027
|
||||
20250401,134800,47885741250,290000,290500,290500,290000,337
|
||||
20250401,134700,47787870750,290500,290500,290500,290000,221
|
||||
20250401,134600,47723698000,290500,290500,290500,290000,305
|
||||
20250401,134500,47635104000,290500,290500,290500,290000,260
|
||||
20250401,134400,47559612000,290500,290500,290500,290000,315
|
||||
20250401,134300,47468109500,290500,290500,290500,290000,488
|
||||
20250401,134200,47326385500,290500,290500,290500,290000,160
|
||||
20250401,134100,47279914500,290500,290500,290500,290000,403
|
||||
20250401,134000,47162903000,290000,290500,290500,290000,185
|
||||
20250401,133900,47109161000,290500,290500,290500,290000,168
|
||||
20250401,133800,47060391000,290500,289500,290500,289000,2894
|
||||
20250401,133700,46221851000,289500,289500,289500,289500,507
|
||||
20250401,133600,46075074500,289500,289500,289500,289250,164
|
||||
20250401,133500,46027599000,289500,289500,289500,289500,232
|
||||
20250401,133400,45960435000,289500,289500,289500,289000,340
|
||||
20250401,133300,45862056000,289500,289500,289500,289000,471
|
||||
20250401,133200,45725702750,289500,289500,289500,289000,314
|
||||
20250401,133100,45634834750,289500,289500,289500,289000,815
|
||||
20250401,133000,45399158750,289500,289500,289500,289000,270
|
||||
20250401,132900,45320996250,289500,290000,290000,289500,383
|
||||
20250401,132800,45210088750,290000,290000,290000,289500,145
|
||||
20250401,132700,45168041250,290000,289500,290000,289500,654
|
||||
20250401,132600,44978634250,290000,290000,290000,289500,303
|
||||
20250401,132500,44890793750,290000,289500,290000,289500,85
|
||||
20250401,132400,44866151250,290000,289500,290000,289500,729
|
||||
20250401,132300,44655053250,290000,290000,290000,289500,287
|
||||
20250401,132200,44571831750,290000,290000,290000,289500,304
|
||||
20250401,132100,44483780500,290000,290000,290000,289500,186
|
||||
20250401,132000,44429884500,290000,289500,290000,289500,1239
|
||||
20250401,131900,44071103500,289500,289500,289500,289000,131
|
||||
20250401,131800,44033180000,289500,289500,289500,289000,222
|
||||
20250401,131700,43968913000,289500,289500,289500,289000,134
|
||||
20250401,131600,43930122500,289500,289500,289500,289000,154
|
||||
20250401,131500,43885540000,289500,289500,289500,289500,212
|
||||
20250401,131400,43824166000,289500,289500,289500,289000,360
|
||||
20250401,131300,43719947000,289500,289000,289500,289000,237
|
||||
20250401,131200,43651421500,289500,289000,289500,289000,785
|
||||
20250401,131100,43424434000,289000,289000,289500,289000,390
|
||||
20250401,131000,43311697500,289000,289500,289500,289000,215
|
||||
20250401,130900,43249523500,289500,290000,290000,289000,1187
|
||||
20250401,130800,42905914250,290000,289500,290000,289500,89
|
||||
20250401,130700,42880110250,290000,289500,290000,289500,198
|
||||
20250401,130600,42822761250,290000,290000,290000,289500,199
|
||||
20250401,130500,42765053750,290000,290000,290000,289500,321
|
||||
20250401,130400,42672092750,290000,290000,290000,289500,153
|
||||
20250401,130300,42627724250,290000,289750,290000,289500,256
|
||||
20250401,130200,42553489750,290000,290000,290000,290000,33
|
||||
20250401,130100,42543919750,290000,290000,290000,289500,168
|
||||
20250401,130000,42495203750,290000,290000,290000,289500,228
|
||||
20250401,125900,42429101250,290000,290000,290000,289500,92
|
||||
20250401,125800,42402422750,290000,290000,290000,289500,92
|
||||
20250401,125700,42375754250,290000,290000,290000,289500,240
|
||||
20250401,125600,42306159250,290000,290000,290000,289500,71
|
||||
20250401,125500,42285574750,289500,290000,290000,289500,106
|
||||
20250401,125400,42254836250,290000,290000,290000,289500,344
|
||||
20250401,125300,42155082750,290000,289750,290000,289500,137
|
||||
20250401,125200,42115387250,290000,290000,290000,289750,90
|
||||
20250401,125100,42089289500,290000,290000,290000,289500,213
|
||||
20250401,125000,42027522500,290000,290000,290000,289500,101
|
||||
20250401,124900,41998233000,290000,290000,290000,289500,406
|
||||
20250401,124800,41880547500,290000,290000,290000,289750,109
|
||||
20250401,124700,41848944750,290000,290000,290000,289750,49
|
||||
20250401,124600,41834735000,290000,289750,290000,289750,230
|
||||
20250401,124500,41768047750,289750,289750,289750,289500,96
|
||||
20250401,124400,41740232000,289500,289500,290000,289500,83
|
||||
20250401,124300,41716178750,290000,290000,290000,290000,256
|
||||
20250401,124200,41641938750,290000,290000,290000,289500,41
|
||||
20250401,124100,41630049250,290000,289500,290000,289500,67
|
||||
20250401,124000,41610619750,289500,290000,290000,289500,243
|
||||
20250401,123900,41540150750,290000,290000,290500,289500,501
|
||||
20250401,123800,41394909750,290000,290000,290500,290000,144
|
||||
20250401,123700,41353109250,290500,290000,290500,290000,213
|
||||
20250401,123600,41291242000,290000,290000,290500,290000,84
|
||||
20250401,123500,41266860500,290000,290500,290500,290000,99
|
||||
20250401,123400,41238115500,290500,290500,290500,290000,259
|
||||
20250401,123300,41162906750,290500,290500,290500,290000,89
|
||||
20250401,123200,41137088000,290000,290000,290500,289500,578
|
||||
20250401,123100,40969453500,290000,290000,290000,289500,522
|
||||
20250401,123000,40818075500,290000,289500,290000,289500,472
|
||||
20250401,122900,40681402000,290000,290000,290000,290000,129
|
||||
20250401,122800,40643992000,290000,290000,290000,290000,224
|
||||
20250401,122700,40579032000,290000,290000,290000,289500,65
|
||||
20250401,122600,40560200750,290000,290000,290000,290000,107
|
||||
20250401,122500,40529170750,289500,290000,290000,289500,182
|
||||
20250401,122400,40476391750,290000,290000,290000,290000,69
|
||||
20250401,122300,40456381750,290000,290000,290000,289500,116
|
||||
20250401,122200,40422761250,290000,290000,290000,289500,192
|
||||
20250401,122100,40367098250,290000,290000,290000,289500,97
|
||||
20250401,122000,40338969250,290000,289500,290000,289000,243
|
||||
20250401,121900,40268613750,289500,289500,289500,289000,224
|
||||
20250401,121800,40203766750,289500,289500,290000,289000,565
|
||||
20250401,121700,40040179250,290000,290000,290500,289500,1183
|
||||
20250401,121600,39697109750,290000,290000,290000,289500,57
|
||||
20250401,121500,39680580750,290000,290000,290000,289500,98
|
||||
20250401,121400,39652162250,290000,290000,290000,289500,191
|
||||
20250401,121300,39596773750,289500,290000,290000,289500,641
|
||||
20250401,121200,39410891250,290000,290000,290000,289500,399
|
||||
20250401,121100,39295342250,289500,290000,290000,289500,230
|
||||
20250401,121000,39228665750,290000,290000,290000,289500,444
|
||||
20250401,120900,39099922250,290000,290000,290000,289500,91
|
||||
20250401,120800,39073536750,289500,290000,290000,289500,1005
|
||||
20250401,120700,38782416750,290000,289500,290000,289500,74
|
||||
20250401,120600,38760958750,290000,290000,290000,289500,85
|
||||
20250401,120500,38736311250,290000,290000,290000,289500,261
|
||||
20250401,120400,38660627250,290000,289500,290000,289500,97
|
||||
20250401,120300,38632517250,290000,289750,290000,289500,1096
|
||||
20250401,120200,38314682500,290000,290000,290000,289500,217
|
||||
20250401,120100,38251757000,290000,289500,290000,289500,859
|
||||
20250401,120000,38003037000,289500,289000,289500,288500,2704
|
||||
20250401,115900,37221143500,289000,288500,289000,288500,250
|
||||
20250401,115800,37148901500,289000,289000,289000,288500,93
|
||||
20250401,115700,37122027500,289000,289000,289000,288500,133
|
||||
20250401,115600,37083600000,289000,289000,289000,288500,194
|
||||
20250401,115500,37027537500,289000,289000,289000,288500,118
|
||||
20250401,115400,36993440500,289000,289000,289000,288500,148
|
||||
20250401,115300,36950695500,288500,289000,289000,288500,209
|
||||
20250401,115200,36890296500,289000,289000,289000,288500,94
|
||||
20250401,115100,36863147000,289000,289000,289000,289000,343
|
||||
20250401,115000,36764020000,289000,289000,289000,288500,88
|
||||
20250401,114900,36738589000,289000,289000,289000,289000,29
|
||||
20250401,114800,36730208000,289000,289000,289000,288500,369
|
||||
20250401,114700,36623569000,288500,289000,289000,288500,76
|
||||
20250401,114600,36601608000,289000,289000,289000,288500,52
|
||||
20250401,114500,36586581500,289000,289000,289000,288500,217
|
||||
20250401,114400,36523873000,289000,288500,289000,288000,1135
|
||||
20250401,114300,36196397000,288500,288500,288500,288000,56
|
||||
20250401,114200,36180242500,288500,288500,288500,288000,215
|
||||
20250401,114100,36118216000,288500,288500,288500,288000,238
|
||||
20250401,114000,36049594000,288500,288500,288500,288500,41
|
||||
20250401,113900,36037765500,288500,288500,288500,288000,275
|
||||
20250401,113800,35958439000,288500,288500,288500,288000,599
|
||||
20250401,113700,35785869500,288500,288500,288500,288000,148
|
||||
20250401,113600,35743180000,288500,288500,288500,288000,479
|
||||
20250401,113500,35605006000,288500,288500,288500,288000,151
|
||||
20250401,113400,35561444500,288500,288500,288500,288500,390
|
||||
20250401,113300,35448929500,288000,288500,288500,288000,285
|
||||
20250401,113200,35366709000,288500,288500,288500,288000,73
|
||||
20250401,113100,35345657000,288000,288500,288500,288000,71
|
||||
20250401,113000,35325175000,288500,288500,288500,288000,377
|
||||
20250401,112900,35216412500,288500,288500,288500,288000,69
|
||||
20250401,112800,35196507500,288500,288500,288500,288000,103
|
||||
20250401,112700,35166800500,288500,289000,289000,288000,213
|
||||
20250401,112600,35105350500,289000,289000,289000,288500,126
|
||||
20250401,112500,35068981000,289000,288500,289000,288500,334
|
||||
20250401,112400,34972602000,288500,288500,288500,288000,198
|
||||
20250401,112300,34915481000,288500,289000,289000,288500,364
|
||||
20250401,112200,34810451500,288500,288500,289000,288500,1269
|
||||
20250401,112100,34444319000,288500,288500,288500,288000,168
|
||||
20250401,112000,34395852000,288000,288500,288500,288000,120
|
||||
20250401,111900,34361249000,288500,288500,288500,288000,275
|
||||
20250401,111800,34281914000,288250,288000,288500,288000,51
|
||||
20250401,111700,34267202000,288500,288500,288500,288000,68
|
||||
20250401,111600,34247585000,288500,288500,288500,287500,643
|
||||
20250401,111500,34062293000,288000,288000,288500,288000,99
|
||||
20250401,111400,34033757000,288000,288500,288500,288000,109
|
||||
20250401,111300,34002349500,288000,288500,288500,288000,388
|
||||
20250401,111200,33890479000,288500,288000,288500,288000,155
|
||||
20250401,111100,33845814000,288500,288500,288500,288000,86
|
||||
20250401,111000,33821006500,288500,289000,289000,288000,518
|
||||
20250401,110900,33671466000,289000,289000,289000,288500,35
|
||||
20250401,110800,33661352000,289000,289000,289500,288500,257
|
||||
20250401,110700,33587051500,289500,289000,289500,289000,1629
|
||||
20250401,110600,33115459000,289500,289500,289500,289000,212
|
||||
20250401,110500,33054182000,289000,289000,289500,289000,1688
|
||||
20250401,110400,32566333500,288500,289000,289000,288500,272
|
||||
20250401,110300,32487728000,289000,288500,289000,288500,119
|
||||
20250401,110200,32453342000,289000,289000,289000,288500,88
|
||||
20250401,110100,32427916000,288500,289000,289000,288500,452
|
||||
20250401,110000,32297307000,289000,289000,289000,289000,36
|
||||
20250401,105900,32286903000,289000,289000,289000,288500,126
|
||||
20250401,105800,32250491500,289000,289000,289500,288500,356
|
||||
20250401,105700,32147603000,289500,289500,289500,289000,129
|
||||
20250401,105600,32110307000,289500,289500,289500,289000,432
|
||||
20250401,105500,31985334500,289000,289000,289500,289000,1844
|
||||
20250401,105400,31452338500,289000,288500,289000,288500,116
|
||||
20250401,105300,31418851500,289000,288000,289000,288000,1186
|
||||
20250401,105200,31077031000,288000,289000,289000,287500,522
|
||||
20250401,105100,30926643000,288500,289000,289000,288500,167
|
||||
20250401,105000,30878403000,289000,289000,289000,288500,453
|
||||
20250401,104900,30747564500,289000,289000,289000,288500,278
|
||||
20250401,104800,30667233500,289000,289500,289500,289000,210
|
||||
20250401,104700,30606516500,289000,288500,289500,288500,1999
|
||||
20250401,104600,30028802000,288500,288500,289000,288500,1332
|
||||
20250401,104500,29644029500,288500,288500,289000,288500,381
|
||||
20250401,104400,29534080000,288000,288500,289000,288000,1255
|
||||
20250401,104300,29171748500,289000,288000,289000,288000,2896
|
||||
20250401,104200,28337102250,288000,288000,288000,287500,670
|
||||
20250401,104100,28144443750,288000,288000,288000,287500,267
|
||||
20250401,104000,28067562250,288000,288500,288500,287500,481
|
||||
20250401,103900,27929035750,288000,288000,288500,288000,118
|
||||
20250401,103800,27895031250,288500,288000,288500,288000,293
|
||||
20250401,103700,27810539250,288000,288000,288500,287500,2331
|
||||
20250401,103600,27139252750,288000,287000,288000,287000,1503
|
||||
20250401,103500,26707288250,287000,287000,287000,286500,292
|
||||
20250401,103400,26623486750,287000,287000,287000,286500,147
|
||||
20250401,103300,26581300250,287000,287000,287000,287000,48
|
||||
20250401,103200,26567524250,287000,287000,287500,286500,481
|
||||
20250401,103100,26429492750,287000,287500,287500,287000,116
|
||||
20250401,103000,26396161250,287500,287000,287500,286500,151
|
||||
20250401,102900,26352801000,287000,287000,287500,286500,875
|
||||
20250401,102800,26101450500,287000,287000,287500,286500,327
|
||||
20250401,102700,26007657000,287000,287000,287500,287000,272
|
||||
20250401,102600,25929566000,287000,287000,287500,286500,2938
|
||||
20250401,102500,25085766500,286500,286500,287000,286500,331
|
||||
20250401,102400,24990779000,286500,286500,287000,286500,136
|
||||
20250401,102300,24951796250,287000,287000,287000,286500,131
|
||||
20250401,102200,24914204500,286500,287000,287000,286500,541
|
||||
20250401,102100,24759006000,286500,287000,287000,286500,1280
|
||||
20250401,102000,24391659000,287000,287000,287500,287000,940
|
||||
20250401,101900,24121876500,286500,286500,287000,286000,105
|
||||
20250401,101800,24091779500,287000,286500,287000,286000,574
|
||||
20250401,101700,23927331000,286500,286500,286500,286000,875
|
||||
20250401,101600,23676658500,286500,286500,286500,286000,88
|
||||
20250401,101500,23651448250,286500,286500,287000,286000,393
|
||||
20250401,101400,23538845750,287000,286000,287000,285500,899
|
||||
20250401,101300,23281373250,286000,286000,286000,285500,224
|
||||
20250401,101200,23217328250,286000,285500,286000,285500,1064
|
||||
20250401,101100,22913361250,285500,285500,285500,285000,85
|
||||
20250401,101000,22889095250,285500,285000,285500,284500,1297
|
||||
20250401,100900,22519331250,285000,285000,285000,284500,88
|
||||
20250401,100800,22494253250,284500,284500,285000,284500,86
|
||||
20250401,100700,22469780750,284500,285000,285000,284500,499
|
||||
20250401,100600,22327813750,284500,285000,285000,284500,48
|
||||
20250401,100500,22314134750,285000,285000,285000,284500,255
|
||||
20250401,100400,22241565250,284500,285000,285000,284500,35
|
||||
20250401,100300,22231592250,284500,285000,285500,284500,252
|
||||
20250401,100200,22159783250,285000,284500,285000,284500,149
|
||||
20250401,100100,22117318750,285000,284500,285500,284500,1856
|
||||
20250401,100000,21589018250,284500,284500,284500,284000,553
|
||||
20250401,095900,21431693750,284500,284500,284500,284000,124
|
||||
20250401,095800,21396420750,284500,284500,284500,284000,395
|
||||
20250401,095700,21284060500,285000,285000,285000,284500,368
|
||||
20250401,095600,21179302500,285000,285000,285000,285000,43
|
||||
20250401,095500,21167047500,284500,285000,285000,284500,124
|
||||
20250401,095400,21131734000,285000,285500,285500,284500,500
|
||||
20250401,095300,20989308000,285500,285500,285500,285000,476
|
||||
20250401,095200,20853437500,285500,285500,285500,285000,505
|
||||
20250401,095100,20709261000,285500,286000,286500,285500,287
|
||||
20250401,095000,20627203000,286000,286500,286500,285750,438
|
||||
20250401,094900,20501891000,286750,287000,287000,286500,154
|
||||
20250401,094800,20457756000,286500,287500,287500,286000,703
|
||||
20250401,094700,20256235000,287000,287500,287500,286500,210
|
||||
20250401,094600,20195898000,287500,286500,287500,286000,751
|
||||
20250401,094500,19980527000,286500,285000,286500,285000,602
|
||||
20250401,094400,19808367500,285500,285500,286000,285500,256
|
||||
20250401,094300,19735255500,285500,285000,285500,284500,2039
|
||||
20250401,094200,19154076500,285000,285500,286000,285000,605
|
||||
20250401,094100,18981488500,286000,286000,286000,285500,178
|
||||
20250401,094000,18930581500,286000,285500,286000,285500,123
|
||||
20250401,093900,18895436500,286000,286000,286250,285500,880
|
||||
20250401,093800,18643813750,286000,286500,286500,286000,336
|
||||
20250401,093700,18547709250,286500,286000,287000,286000,852
|
||||
20250401,093600,18303796750,286000,285500,286000,285500,92
|
||||
20250401,093500,18277486250,286000,285500,286000,285500,110
|
||||
20250401,093400,18246045750,286000,285000,286000,284500,1221
|
||||
20250401,093300,17897608750,284500,284500,285000,284000,717
|
||||
20250401,093200,17693609750,284500,284500,285000,284000,949
|
||||
20250401,093100,17423741250,285000,285500,285500,284500,1750
|
||||
20250401,093000,16924365250,286000,286500,286500,285500,921
|
||||
20250401,092900,16661109750,286500,286000,286500,285500,1002
|
||||
20250401,092800,16374347250,286000,285000,286500,285000,481
|
||||
20250401,092700,16236865250,285500,285500,286000,285000,1130
|
||||
20250401,092600,15914336250,285500,285000,285500,284500,452
|
||||
20250401,092500,15785433500,284750,284500,285000,283500,5098
|
||||
20250401,092400,14337096000,284500,284750,285000,284000,3815
|
||||
20250401,092300,13252896000,285000,285250,285500,284500,976
|
||||
20250401,092200,12974946250,285500,287000,287000,285000,1930
|
||||
20250401,092100,12423596750,287000,287500,287500,286500,687
|
||||
20250401,092000,12226363750,287500,287750,288000,287500,566
|
||||
20250401,091900,12063606750,288000,288000,288500,287500,1744
|
||||
20250401,091800,11561137500,288500,288500,288500,288000,299
|
||||
20250401,091700,11474966500,288000,289000,289000,288000,665
|
||||
20250401,091600,11283001250,289000,288000,289000,288000,2762
|
||||
20250401,091500,10486300500,288000,288500,289000,288000,457
|
||||
20250401,091400,10354455500,288500,289500,289500,288000,1005
|
||||
20250401,091300,10064379000,289500,288500,289500,288500,3118
|
||||
20250401,091200,9162926750,288500,288000,289000,287500,3701
|
||||
20250401,091100,8094879750,288000,288000,288500,287000,1327
|
||||
20250401,091000,7713047250,287500,286500,288500,286500,3183
|
||||
20250401,090900,6797537250,287000,286500,287000,286000,3371
|
||||
20250401,090800,5831649000,286000,285500,286500,285000,1357
|
||||
20250401,090700,5443405500,285500,285000,286500,284500,4337
|
||||
20250401,090600,4204478500,285500,284500,285500,284000,745
|
||||
20250401,090500,3992357000,284500,285000,285000,283500,1160
|
||||
20250401,090400,3662771000,285000,284500,285500,284500,1592
|
||||
20250401,090300,3208926000,285000,284500,285500,284000,2073
|
||||
20250401,090200,2618655500,284000,282500,284500,282000,1942
|
||||
20250401,090100,2068546500,282500,284000,284500,282000,1573
|
||||
20250401,090000,1623076000,284000,284500,286500,283500,5699
|
||||
|
Reference in New Issue
Block a user