Update 2025-04-01 4020 candle_min
This commit is contained in:
752
344820/min/candle-20250401.csv
Normal file
752
344820/min/candle-20250401.csv
Normal file
@@ -0,0 +1,752 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,213000,392890900,31150,31150,31150,31150,415
|
||||
20250401,212900,392890900,31150,31150,31150,31150,0
|
||||
20250401,212800,392890900,31150,31150,31150,31150,0
|
||||
20250401,212700,392890900,31150,31150,31150,31150,0
|
||||
20250401,212600,392890900,31150,31150,31150,31150,0
|
||||
20250401,212500,392890900,31150,31150,31150,31150,0
|
||||
20250401,212400,392890900,31150,31150,31150,31150,0
|
||||
20250401,212300,392890900,31150,31150,31150,31150,0
|
||||
20250401,212200,392890900,31150,31150,31150,31150,0
|
||||
20250401,212100,392890900,31150,31150,31150,31150,0
|
||||
20250401,212000,392890900,31150,31150,31150,31150,0
|
||||
20250401,211900,392890900,31150,31150,31150,31150,0
|
||||
20250401,211800,392890900,31150,31150,31150,31150,0
|
||||
20250401,211700,392890900,31150,31150,31150,31150,0
|
||||
20250401,211600,392890900,31150,31150,31150,31150,0
|
||||
20250401,211500,392890900,31150,31150,31150,31150,0
|
||||
20250401,211400,392890900,31150,31150,31150,31150,0
|
||||
20250401,211300,392890900,31150,31150,31150,31150,0
|
||||
20250401,211200,392890900,31150,31150,31150,31150,0
|
||||
20250401,211100,392890900,31150,31150,31150,31150,0
|
||||
20250401,211000,392890900,31150,31150,31150,31150,0
|
||||
20250401,210900,392890900,31150,31150,31150,31150,0
|
||||
20250401,210800,392890900,31150,31150,31150,31150,0
|
||||
20250401,210700,392890900,31150,31150,31150,31150,0
|
||||
20250401,210600,392890900,31150,31150,31150,31150,0
|
||||
20250401,210500,392890900,31150,31150,31150,31150,0
|
||||
20250401,210400,392890900,31150,31150,31150,31150,0
|
||||
20250401,210300,392890900,31150,31150,31150,31150,0
|
||||
20250401,210200,392890900,31150,31150,31150,31150,0
|
||||
20250401,210100,392890900,31150,31150,31150,31150,0
|
||||
20250401,210000,392890900,31150,31150,31150,31150,415
|
||||
20250401,205900,392890900,31150,31150,31150,31150,0
|
||||
20250401,205800,392890900,31150,31150,31150,31150,0
|
||||
20250401,205700,392890900,31150,31150,31150,31150,0
|
||||
20250401,205600,392890900,31150,31150,31150,31150,0
|
||||
20250401,205500,392890900,31150,31150,31150,31150,0
|
||||
20250401,205400,392890900,31150,31150,31150,31150,0
|
||||
20250401,205300,392890900,31150,31150,31150,31150,0
|
||||
20250401,205200,392890900,31150,31150,31150,31150,0
|
||||
20250401,205100,392890900,31150,31150,31150,31150,0
|
||||
20250401,205000,392890900,31150,31150,31150,31150,0
|
||||
20250401,204900,392890900,31150,31150,31150,31150,0
|
||||
20250401,204800,392890900,31150,31150,31150,31150,0
|
||||
20250401,204700,392890900,31150,31150,31150,31150,0
|
||||
20250401,204600,392890900,31150,31150,31150,31150,0
|
||||
20250401,204500,392890900,31150,31150,31150,31150,0
|
||||
20250401,204400,392890900,31150,31150,31150,31150,0
|
||||
20250401,204300,392890900,31150,31150,31150,31150,0
|
||||
20250401,204200,392890900,31150,31150,31150,31150,0
|
||||
20250401,204100,392890900,31150,31150,31150,31150,0
|
||||
20250401,204000,392890900,31150,31150,31150,31150,0
|
||||
20250401,203900,392890900,31150,31150,31150,31150,0
|
||||
20250401,203800,392890900,31150,31150,31150,31150,0
|
||||
20250401,203700,392890900,31150,31150,31150,31150,0
|
||||
20250401,203600,392890900,31150,31150,31150,31150,0
|
||||
20250401,203500,392890900,31150,31150,31150,31150,0
|
||||
20250401,203400,392890900,31150,31150,31150,31150,0
|
||||
20250401,203300,392890900,31150,31150,31150,31150,0
|
||||
20250401,203200,392890900,31150,31150,31150,31150,0
|
||||
20250401,203100,392890900,31150,31150,31150,31150,0
|
||||
20250401,203000,392890900,31150,31150,31150,31150,415
|
||||
20250401,202900,392890900,31150,31150,31150,31150,0
|
||||
20250401,202800,392890900,31150,31150,31150,31150,0
|
||||
20250401,202700,392890900,31150,31150,31150,31150,0
|
||||
20250401,202600,392890900,31150,31150,31150,31150,0
|
||||
20250401,202500,392890900,31150,31150,31150,31150,0
|
||||
20250401,202400,392890900,31150,31150,31150,31150,0
|
||||
20250401,202300,392890900,31150,31150,31150,31150,0
|
||||
20250401,202200,392890900,31150,31150,31150,31150,0
|
||||
20250401,202100,392890900,31150,31150,31150,31150,0
|
||||
20250401,202000,392890900,31150,31150,31150,31150,0
|
||||
20250401,201900,392890900,31150,31150,31150,31150,0
|
||||
20250401,201800,392890900,31150,31150,31150,31150,0
|
||||
20250401,201700,392890900,31150,31150,31150,31150,0
|
||||
20250401,201600,392890900,31150,31150,31150,31150,0
|
||||
20250401,201500,392890900,31150,31150,31150,31150,0
|
||||
20250401,201400,392890900,31150,31150,31150,31150,0
|
||||
20250401,201300,392890900,31150,31150,31150,31150,0
|
||||
20250401,201200,392890900,31150,31150,31150,31150,0
|
||||
20250401,201100,392890900,31150,31150,31150,31150,0
|
||||
20250401,201000,392890900,31150,31150,31150,31150,0
|
||||
20250401,200900,392890900,31150,31150,31150,31150,0
|
||||
20250401,200800,392890900,31150,31150,31150,31150,0
|
||||
20250401,200700,392890900,31150,31150,31150,31150,0
|
||||
20250401,200600,392890900,31150,31150,31150,31150,0
|
||||
20250401,200500,392890900,31150,31150,31150,31150,0
|
||||
20250401,200400,392890900,31150,31150,31150,31150,0
|
||||
20250401,200300,392890900,31150,31150,31150,31150,0
|
||||
20250401,200200,392890900,31150,31150,31150,31150,0
|
||||
20250401,200100,392890900,31150,31150,31150,31150,0
|
||||
20250401,200000,392890900,31150,31150,31150,31150,415
|
||||
20250401,195900,392890900,31150,31150,31150,31150,0
|
||||
20250401,195800,392890900,31150,31150,31150,31150,0
|
||||
20250401,195700,392890900,31150,31150,31150,31150,0
|
||||
20250401,195600,392890900,31150,31150,31150,31150,0
|
||||
20250401,195500,392890900,31150,31150,31150,31150,0
|
||||
20250401,195400,392890900,31150,31150,31150,31150,0
|
||||
20250401,195300,392890900,31150,31150,31150,31150,0
|
||||
20250401,195200,392890900,31150,31150,31150,31150,0
|
||||
20250401,195100,392890900,31150,31150,31150,31150,0
|
||||
20250401,195000,392890900,31150,31150,31150,31150,0
|
||||
20250401,194900,392890900,31150,31150,31150,31150,0
|
||||
20250401,194800,392890900,31150,31150,31150,31150,0
|
||||
20250401,194700,392890900,31150,31150,31150,31150,0
|
||||
20250401,194600,392890900,31150,31150,31150,31150,0
|
||||
20250401,194500,392890900,31150,31150,31150,31150,0
|
||||
20250401,194400,392890900,31150,31150,31150,31150,0
|
||||
20250401,194300,392890900,31150,31150,31150,31150,0
|
||||
20250401,194200,392890900,31150,31150,31150,31150,0
|
||||
20250401,194100,392890900,31150,31150,31150,31150,0
|
||||
20250401,194000,392890900,31150,31150,31150,31150,0
|
||||
20250401,193900,392890900,31150,31150,31150,31150,0
|
||||
20250401,193800,392890900,31150,31150,31150,31150,0
|
||||
20250401,193700,392890900,31150,31150,31150,31150,0
|
||||
20250401,193600,392890900,31150,31150,31150,31150,0
|
||||
20250401,193500,392890900,31150,31150,31150,31150,0
|
||||
20250401,193400,392890900,31150,31150,31150,31150,0
|
||||
20250401,193300,392890900,31150,31150,31150,31150,0
|
||||
20250401,193200,392890900,31150,31150,31150,31150,0
|
||||
20250401,193100,392890900,31150,31150,31150,31150,0
|
||||
20250401,193000,392890900,31150,31150,31150,31150,415
|
||||
20250401,192900,392890900,31150,31150,31150,31150,0
|
||||
20250401,192800,392890900,31150,31150,31150,31150,0
|
||||
20250401,192700,392890900,31150,31150,31150,31150,0
|
||||
20250401,192600,392890900,31150,31150,31150,31150,0
|
||||
20250401,192500,392890900,31150,31150,31150,31150,0
|
||||
20250401,192400,392890900,31150,31150,31150,31150,0
|
||||
20250401,192300,392890900,31150,31150,31150,31150,0
|
||||
20250401,192200,392890900,31150,31150,31150,31150,0
|
||||
20250401,192100,392890900,31150,31150,31150,31150,0
|
||||
20250401,192000,392890900,31150,31150,31150,31150,0
|
||||
20250401,191900,392890900,31150,31150,31150,31150,0
|
||||
20250401,191800,392890900,31150,31150,31150,31150,0
|
||||
20250401,191700,392890900,31150,31150,31150,31150,0
|
||||
20250401,191600,392890900,31150,31150,31150,31150,0
|
||||
20250401,191500,392890900,31150,31150,31150,31150,0
|
||||
20250401,191400,392890900,31150,31150,31150,31150,0
|
||||
20250401,191300,392890900,31150,31150,31150,31150,0
|
||||
20250401,191200,392890900,31150,31150,31150,31150,0
|
||||
20250401,191100,392890900,31150,31150,31150,31150,0
|
||||
20250401,191000,392890900,31150,31150,31150,31150,0
|
||||
20250401,190900,392890900,31150,31150,31150,31150,0
|
||||
20250401,190800,392890900,31150,31150,31150,31150,0
|
||||
20250401,190700,392890900,31150,31150,31150,31150,0
|
||||
20250401,190600,392890900,31150,31150,31150,31150,0
|
||||
20250401,190500,392890900,31150,31150,31150,31150,0
|
||||
20250401,190400,392890900,31150,31150,31150,31150,0
|
||||
20250401,190300,392890900,31150,31150,31150,31150,0
|
||||
20250401,190200,392890900,31150,31150,31150,31150,0
|
||||
20250401,190100,392890900,31150,31150,31150,31150,0
|
||||
20250401,190000,392890900,31150,31150,31150,31150,415
|
||||
20250401,185900,392890900,31150,31150,31150,31150,0
|
||||
20250401,185800,392890900,31150,31150,31150,31150,0
|
||||
20250401,185700,392890900,31150,31150,31150,31150,0
|
||||
20250401,185600,392890900,31150,31150,31150,31150,0
|
||||
20250401,185500,392890900,31150,31150,31150,31150,0
|
||||
20250401,185400,392890900,31150,31150,31150,31150,0
|
||||
20250401,185300,392890900,31150,31150,31150,31150,0
|
||||
20250401,185200,392890900,31150,31150,31150,31150,0
|
||||
20250401,185100,392890900,31150,31150,31150,31150,0
|
||||
20250401,185000,392890900,31150,31150,31150,31150,0
|
||||
20250401,184900,392890900,31150,31150,31150,31150,0
|
||||
20250401,184800,392890900,31150,31150,31150,31150,0
|
||||
20250401,184700,392890900,31150,31150,31150,31150,0
|
||||
20250401,184600,392890900,31150,31150,31150,31150,0
|
||||
20250401,184500,392890900,31150,31150,31150,31150,0
|
||||
20250401,184400,392890900,31150,31150,31150,31150,0
|
||||
20250401,184300,392890900,31150,31150,31150,31150,0
|
||||
20250401,184200,392890900,31150,31150,31150,31150,0
|
||||
20250401,184100,392890900,31150,31150,31150,31150,0
|
||||
20250401,184000,392890900,31150,31150,31150,31150,0
|
||||
20250401,183900,392890900,31150,31150,31150,31150,0
|
||||
20250401,183800,392890900,31150,31150,31150,31150,0
|
||||
20250401,183700,392890900,31150,31150,31150,31150,0
|
||||
20250401,183600,392890900,31150,31150,31150,31150,0
|
||||
20250401,183500,392890900,31150,31150,31150,31150,0
|
||||
20250401,183400,392890900,31150,31150,31150,31150,0
|
||||
20250401,183300,392890900,31150,31150,31150,31150,0
|
||||
20250401,183200,392890900,31150,31150,31150,31150,0
|
||||
20250401,183100,392890900,31150,31150,31150,31150,0
|
||||
20250401,183000,392890900,31150,31150,31150,31150,415
|
||||
20250401,182900,392890900,31150,31150,31150,31150,0
|
||||
20250401,182800,392890900,31150,31150,31150,31150,0
|
||||
20250401,182700,392890900,31150,31150,31150,31150,0
|
||||
20250401,182600,392890900,31150,31150,31150,31150,0
|
||||
20250401,182500,392890900,31150,31150,31150,31150,0
|
||||
20250401,182400,392890900,31150,31150,31150,31150,0
|
||||
20250401,182300,392890900,31150,31150,31150,31150,0
|
||||
20250401,182200,392890900,31150,31150,31150,31150,0
|
||||
20250401,182100,392890900,31150,31150,31150,31150,0
|
||||
20250401,182000,392890900,31150,31150,31150,31150,0
|
||||
20250401,181900,392890900,31150,31150,31150,31150,0
|
||||
20250401,181800,392890900,31150,31150,31150,31150,0
|
||||
20250401,181700,392890900,31150,31150,31150,31150,0
|
||||
20250401,181600,392890900,31150,31150,31150,31150,0
|
||||
20250401,181500,392890900,31150,31150,31150,31150,0
|
||||
20250401,181400,392890900,31150,31150,31150,31150,0
|
||||
20250401,181300,392890900,31150,31150,31150,31150,0
|
||||
20250401,181200,392890900,31150,31150,31150,31150,0
|
||||
20250401,181100,392890900,31150,31150,31150,31150,0
|
||||
20250401,181000,392890900,31150,31150,31150,31150,0
|
||||
20250401,180900,392890900,31150,31150,31150,31150,0
|
||||
20250401,180800,392890900,31150,31150,31150,31150,0
|
||||
20250401,180700,392890900,31150,31150,31150,31150,0
|
||||
20250401,180600,392890900,31150,31150,31150,31150,0
|
||||
20250401,180500,392890900,31150,31150,31150,31150,0
|
||||
20250401,180400,392890900,31150,31150,31150,31150,0
|
||||
20250401,180300,392890900,31150,31150,31150,31150,0
|
||||
20250401,180200,392890900,31150,31150,31150,31150,0
|
||||
20250401,180100,392890900,31150,31150,31150,31150,0
|
||||
20250401,180000,392890900,31150,31150,31150,31150,415
|
||||
20250401,175900,392890900,31150,31150,31150,31150,0
|
||||
20250401,175800,392890900,31150,31150,31150,31150,0
|
||||
20250401,175700,392890900,31150,31150,31150,31150,0
|
||||
20250401,175600,392890900,31150,31150,31150,31150,0
|
||||
20250401,175500,392890900,31150,31150,31150,31150,0
|
||||
20250401,175400,392890900,31150,31150,31150,31150,0
|
||||
20250401,175300,392890900,31150,31150,31150,31150,0
|
||||
20250401,175200,392890900,31150,31150,31150,31150,0
|
||||
20250401,175100,392890900,31150,31150,31150,31150,0
|
||||
20250401,175000,392890900,31150,31150,31150,31150,0
|
||||
20250401,174900,392890900,31150,31150,31150,31150,0
|
||||
20250401,174800,392890900,31150,31150,31150,31150,0
|
||||
20250401,174700,392890900,31150,31150,31150,31150,0
|
||||
20250401,174600,392890900,31150,31150,31150,31150,0
|
||||
20250401,174500,392890900,31150,31150,31150,31150,0
|
||||
20250401,174400,392890900,31150,31150,31150,31150,0
|
||||
20250401,174300,392890900,31150,31150,31150,31150,0
|
||||
20250401,174200,392890900,31150,31150,31150,31150,0
|
||||
20250401,174100,392890900,31150,31150,31150,31150,0
|
||||
20250401,174000,392890900,31150,31150,31150,31150,0
|
||||
20250401,173900,392890900,31150,31150,31150,31150,0
|
||||
20250401,173800,392890900,31150,31150,31150,31150,0
|
||||
20250401,173700,392890900,31150,31150,31150,31150,0
|
||||
20250401,173600,392890900,31150,31150,31150,31150,0
|
||||
20250401,173500,392890900,31150,31150,31150,31150,0
|
||||
20250401,173400,392890900,31150,31150,31150,31150,0
|
||||
20250401,173300,392890900,31150,31150,31150,31150,0
|
||||
20250401,173200,392890900,31150,31150,31150,31150,0
|
||||
20250401,173100,392890900,31150,31150,31150,31150,0
|
||||
20250401,173000,392890900,31150,31150,31150,31150,415
|
||||
20250401,172900,392890900,31150,31150,31150,31150,0
|
||||
20250401,172800,392890900,31150,31150,31150,31150,0
|
||||
20250401,172700,392890900,31150,31150,31150,31150,0
|
||||
20250401,172600,392890900,31150,31150,31150,31150,0
|
||||
20250401,172500,392890900,31150,31150,31150,31150,0
|
||||
20250401,172400,392890900,31150,31150,31150,31150,0
|
||||
20250401,172300,392890900,31150,31150,31150,31150,0
|
||||
20250401,172200,392890900,31150,31150,31150,31150,0
|
||||
20250401,172100,392890900,31150,31150,31150,31150,0
|
||||
20250401,172000,392890900,31150,31150,31150,31150,0
|
||||
20250401,171900,392890900,31150,31150,31150,31150,0
|
||||
20250401,171800,392890900,31150,31150,31150,31150,0
|
||||
20250401,171700,392890900,31150,31150,31150,31150,0
|
||||
20250401,171600,392890900,31150,31150,31150,31150,0
|
||||
20250401,171500,392890900,31150,31150,31150,31150,0
|
||||
20250401,171400,392890900,31150,31150,31150,31150,0
|
||||
20250401,171300,392890900,31150,31150,31150,31150,0
|
||||
20250401,171200,392890900,31150,31150,31150,31150,0
|
||||
20250401,171100,392890900,31150,31150,31150,31150,0
|
||||
20250401,171000,392890900,31150,31150,31150,31150,0
|
||||
20250401,170900,392890900,31150,31150,31150,31150,0
|
||||
20250401,170800,392890900,31150,31150,31150,31150,0
|
||||
20250401,170700,392890900,31150,31150,31150,31150,0
|
||||
20250401,170600,392890900,31150,31150,31150,31150,0
|
||||
20250401,170500,392890900,31150,31150,31150,31150,0
|
||||
20250401,170400,392890900,31150,31150,31150,31150,0
|
||||
20250401,170300,392890900,31150,31150,31150,31150,0
|
||||
20250401,170200,392890900,31150,31150,31150,31150,0
|
||||
20250401,170100,392890900,31150,31150,31150,31150,0
|
||||
20250401,170000,392890900,31150,31150,31150,31150,415
|
||||
20250401,165900,392890900,31150,31150,31150,31150,0
|
||||
20250401,165800,392890900,31150,31150,31150,31150,0
|
||||
20250401,165700,392890900,31150,31150,31150,31150,0
|
||||
20250401,165600,392890900,31150,31150,31150,31150,0
|
||||
20250401,165500,392890900,31150,31150,31150,31150,0
|
||||
20250401,165400,392890900,31150,31150,31150,31150,0
|
||||
20250401,165300,392890900,31150,31150,31150,31150,0
|
||||
20250401,165200,392890900,31150,31150,31150,31150,0
|
||||
20250401,165100,392890900,31150,31150,31150,31150,0
|
||||
20250401,165000,392890900,31150,31150,31150,31150,0
|
||||
20250401,164900,392890900,31150,31150,31150,31150,0
|
||||
20250401,164800,392890900,31150,31150,31150,31150,0
|
||||
20250401,164700,392890900,31150,31150,31150,31150,0
|
||||
20250401,164600,392890900,31150,31150,31150,31150,0
|
||||
20250401,164500,392890900,31150,31150,31150,31150,0
|
||||
20250401,164400,392890900,31150,31150,31150,31150,0
|
||||
20250401,164300,392890900,31150,31150,31150,31150,0
|
||||
20250401,164200,392890900,31150,31150,31150,31150,0
|
||||
20250401,164100,392890900,31150,31150,31150,31150,0
|
||||
20250401,164000,392890900,31150,31150,31150,31150,0
|
||||
20250401,163900,392890900,31150,31150,31150,31150,0
|
||||
20250401,163800,392890900,31150,31150,31150,31150,0
|
||||
20250401,163700,392890900,31150,31150,31150,31150,0
|
||||
20250401,163600,392890900,31150,31150,31150,31150,0
|
||||
20250401,163500,392890900,31150,31150,31150,31150,0
|
||||
20250401,163400,392890900,31150,31150,31150,31150,0
|
||||
20250401,163300,392890900,31150,31150,31150,31150,0
|
||||
20250401,163200,392890900,31150,31150,31150,31150,0
|
||||
20250401,163100,392890900,31150,31150,31150,31150,0
|
||||
20250401,163000,392890900,31150,31150,31150,31150,415
|
||||
20250401,162900,392890900,31150,31150,31150,31150,0
|
||||
20250401,162800,392890900,31150,31150,31150,31150,0
|
||||
20250401,162700,392890900,31150,31150,31150,31150,0
|
||||
20250401,162600,392890900,31150,31150,31150,31150,0
|
||||
20250401,162500,392890900,31150,31150,31150,31150,0
|
||||
20250401,162400,392890900,31150,31150,31150,31150,0
|
||||
20250401,162300,392890900,31150,31150,31150,31150,0
|
||||
20250401,162200,392890900,31150,31150,31150,31150,0
|
||||
20250401,162100,392890900,31150,31150,31150,31150,0
|
||||
20250401,162000,392890900,31150,31150,31150,31150,0
|
||||
20250401,161900,392890900,31150,31150,31150,31150,0
|
||||
20250401,161800,392890900,31150,31150,31150,31150,0
|
||||
20250401,161700,392890900,31150,31150,31150,31150,0
|
||||
20250401,161600,392890900,31150,31150,31150,31150,0
|
||||
20250401,161500,392890900,31150,31150,31150,31150,0
|
||||
20250401,161400,392890900,31150,31150,31150,31150,0
|
||||
20250401,161300,392890900,31150,31150,31150,31150,0
|
||||
20250401,161200,392890900,31150,31150,31150,31150,0
|
||||
20250401,161100,392890900,31150,31150,31150,31150,0
|
||||
20250401,161000,392890900,31150,31150,31150,31150,0
|
||||
20250401,160900,392890900,31150,31150,31150,31150,0
|
||||
20250401,160800,392890900,31150,31150,31150,31150,0
|
||||
20250401,160700,392890900,31150,31150,31150,31150,0
|
||||
20250401,160600,392890900,31150,31150,31150,31150,0
|
||||
20250401,160500,392890900,31150,31150,31150,31150,0
|
||||
20250401,160400,392890900,31150,31150,31150,31150,0
|
||||
20250401,160300,392890900,31150,31150,31150,31150,0
|
||||
20250401,160200,392890900,31150,31150,31150,31150,0
|
||||
20250401,160100,392890900,31150,31150,31150,31150,0
|
||||
20250401,160000,392890900,31150,31150,31150,31150,415
|
||||
20250401,155900,392890900,31150,31150,31150,31150,0
|
||||
20250401,155800,392890900,31150,31150,31150,31150,0
|
||||
20250401,155700,392890900,31150,31150,31150,31150,0
|
||||
20250401,155600,392890900,31150,31150,31150,31150,0
|
||||
20250401,155500,392890900,31150,31150,31150,31150,0
|
||||
20250401,155400,392890900,31150,31150,31150,31150,0
|
||||
20250401,155300,392890900,31150,31150,31150,31150,0
|
||||
20250401,155200,392890900,31150,31150,31150,31150,0
|
||||
20250401,155100,392890900,31150,31150,31150,31150,0
|
||||
20250401,155000,392890900,31150,31150,31150,31150,0
|
||||
20250401,154900,392890900,31150,31150,31150,31150,0
|
||||
20250401,154800,392890900,31150,31150,31150,31150,0
|
||||
20250401,154700,392890900,31150,31150,31150,31150,0
|
||||
20250401,154600,392890900,31150,31150,31150,31150,0
|
||||
20250401,154500,392890900,31150,31150,31150,31150,0
|
||||
20250401,154400,392890900,31150,31150,31150,31150,0
|
||||
20250401,154300,392890900,31150,31150,31150,31150,0
|
||||
20250401,154200,392890900,31150,31150,31150,31150,0
|
||||
20250401,154100,392890900,31150,31150,31150,31150,0
|
||||
20250401,154000,392890900,31150,31150,31150,31150,0
|
||||
20250401,153900,392890900,31150,31150,31150,31150,0
|
||||
20250401,153800,392890900,31150,31150,31150,31150,0
|
||||
20250401,153700,392890900,31150,31150,31150,31150,0
|
||||
20250401,153600,392890900,31150,31150,31150,31150,0
|
||||
20250401,153500,392890900,31150,31150,31150,31150,0
|
||||
20250401,153400,392890900,31150,31150,31150,31150,0
|
||||
20250401,153300,392890900,31150,31150,31150,31150,0
|
||||
20250401,153200,392890900,31150,31150,31150,31150,0
|
||||
20250401,153100,392890900,31150,31150,31150,31150,0
|
||||
20250401,153000,392890900,31150,31150,31150,31150,830
|
||||
20250401,152900,379963650,31100,31100,31100,31100,0
|
||||
20250401,152800,379963650,31100,31100,31100,31100,0
|
||||
20250401,152700,379963650,31100,31100,31100,31100,0
|
||||
20250401,152600,379963650,31100,31100,31100,31100,0
|
||||
20250401,152500,379963650,31100,31100,31100,31100,0
|
||||
20250401,152400,379963650,31100,31100,31100,31100,0
|
||||
20250401,152300,379963650,31100,31100,31100,31100,0
|
||||
20250401,152200,379963650,31100,31100,31100,31100,0
|
||||
20250401,152100,379963650,31100,31100,31100,31100,0
|
||||
20250401,152000,379963650,31100,31100,31100,31100,0
|
||||
20250401,151900,379963650,31100,31100,31100,31100,16
|
||||
20250401,151800,379466050,31100,31150,31150,31100,6
|
||||
20250401,151700,379279400,31100,31100,31100,31100,2
|
||||
20250401,151600,379217200,31150,31150,31150,31150,2
|
||||
20250401,151500,379154900,31150,31150,31150,31150,23
|
||||
20250401,151400,378438450,31150,31150,31150,31150,0
|
||||
20250401,151300,378438450,31150,31150,31150,31150,18
|
||||
20250401,151200,377877750,31150,31150,31150,31150,0
|
||||
20250401,151100,377877750,31150,31150,31150,31150,22
|
||||
20250401,151000,377192450,31150,31100,31150,31100,19
|
||||
20250401,150900,376600650,31100,31100,31100,31100,3
|
||||
20250401,150800,376507350,31100,31100,31100,31100,185
|
||||
20250401,150700,370753850,31100,31100,31100,31100,618
|
||||
20250401,150600,351534050,31100,31100,31100,31100,1
|
||||
20250401,150500,351502950,31150,31100,31150,31100,22
|
||||
20250401,150400,350818650,31100,31100,31100,31100,0
|
||||
20250401,150300,350818650,31100,31150,31150,31100,12
|
||||
20250401,150200,350445400,31100,31100,31100,31100,0
|
||||
20250401,150100,350445400,31100,31100,31100,31100,11
|
||||
20250401,150000,350103300,31100,31100,31100,31100,15
|
||||
20250401,145900,349636800,31150,31150,31150,31150,3
|
||||
20250401,145800,349543350,31150,31150,31150,31150,29
|
||||
20250401,145700,348640000,31150,31100,31150,31100,3
|
||||
20250401,145600,348546600,31100,31100,31100,31100,6
|
||||
20250401,145500,348360000,31100,31100,31100,31100,0
|
||||
20250401,145400,348360000,31100,31100,31100,31100,1
|
||||
20250401,145300,348328900,31100,31100,31100,31100,6
|
||||
20250401,145200,348142300,31150,31150,31150,31150,76
|
||||
20250401,145100,345774900,31150,31100,31150,31100,108
|
||||
20250401,145000,342415700,31100,31100,31100,31100,6
|
||||
20250401,144900,342229100,31150,31150,31150,31150,33
|
||||
20250401,144800,341201150,31150,31150,31150,31150,276
|
||||
20250401,144700,332603750,31150,31150,31150,31100,108
|
||||
20250401,144600,329239850,31150,31150,31150,31150,1
|
||||
20250401,144500,329208700,31150,31150,31150,31150,0
|
||||
20250401,144400,329208700,31150,31100,31150,31100,8
|
||||
20250401,144300,328959800,31100,31100,31100,31100,0
|
||||
20250401,144200,328959800,31100,31100,31100,31100,0
|
||||
20250401,144100,328959800,31100,31100,31150,31100,24
|
||||
20250401,144000,328212550,31100,31100,31100,31100,0
|
||||
20250401,143900,328212550,31100,31100,31100,31100,0
|
||||
20250401,143800,328212550,31100,31100,31100,31100,6
|
||||
20250401,143700,328025950,31100,31100,31100,31100,0
|
||||
20250401,143600,328025950,31100,31100,31100,31100,0
|
||||
20250401,143500,328025950,31100,31100,31100,31100,2
|
||||
20250401,143400,327963750,31100,31100,31100,31100,27
|
||||
20250401,143300,327124050,31100,31100,31100,31100,0
|
||||
20250401,143200,327124050,31100,31150,31150,31100,3
|
||||
20250401,143100,327030700,31100,31100,31100,31100,6
|
||||
20250401,143000,326844100,31150,31150,31150,31150,2
|
||||
20250401,142900,326781800,31100,31100,31100,31100,2
|
||||
20250401,142800,326719600,31100,31150,31150,31100,7
|
||||
20250401,142700,326501850,31100,31100,31100,31100,0
|
||||
20250401,142600,326501850,31100,31100,31100,31100,20
|
||||
20250401,142500,325879850,31100,31100,31100,31100,6
|
||||
20250401,142400,325693250,31150,31150,31150,31150,0
|
||||
20250401,142300,325693250,31150,31150,31150,31150,0
|
||||
20250401,142200,325693250,31150,31100,31150,31100,23
|
||||
20250401,142100,324977100,31150,31150,31150,31150,3
|
||||
20250401,142000,324883650,31150,31150,31150,31150,12
|
||||
20250401,141900,324509850,31100,31100,31100,31100,6
|
||||
20250401,141800,324323250,31100,31100,31100,31100,7
|
||||
20250401,141700,324105550,31100,31100,31100,31100,3
|
||||
20250401,141600,324012250,31100,31100,31100,31100,6
|
||||
20250401,141500,323825650,31150,31150,31150,31150,0
|
||||
20250401,141400,323825650,31150,31150,31150,31150,101
|
||||
20250401,141300,320679500,31150,31100,31150,31100,30
|
||||
20250401,141200,319745300,31150,31150,31150,31150,100
|
||||
20250401,141100,316630300,31150,31150,31150,31150,0
|
||||
20250401,141000,316630300,31150,31150,31150,31150,1
|
||||
20250401,140900,316599150,31100,31150,31150,31100,7
|
||||
20250401,140800,316381400,31100,31100,31100,31100,1
|
||||
20250401,140700,316350300,31100,31100,31100,31100,0
|
||||
20250401,140600,316350300,31100,31100,31100,31100,11
|
||||
20250401,140500,316008200,31100,31100,31100,31100,1
|
||||
20250401,140400,315977100,31100,31100,31100,31100,0
|
||||
20250401,140300,315977100,31100,31100,31100,31100,6
|
||||
20250401,140200,315790500,31150,31150,31150,31150,0
|
||||
20250401,140100,315790500,31150,31100,31150,31100,12
|
||||
20250401,140000,315417250,31100,31150,31150,31100,7
|
||||
20250401,135900,315199500,31100,31100,31100,31100,6
|
||||
20250401,135800,315012900,31100,31100,31100,31100,0
|
||||
20250401,135700,315012900,31100,31100,31100,31100,6
|
||||
20250401,135600,314826300,31150,31150,31150,31150,1
|
||||
20250401,135500,314795150,31150,31150,31150,31150,0
|
||||
20250401,135400,314795150,31150,31100,31150,31100,36
|
||||
20250401,135300,313674050,31100,31100,31100,31100,1
|
||||
20250401,135200,313642950,31100,31100,31100,31100,0
|
||||
20250401,135100,313642950,31100,31100,31100,31100,6
|
||||
20250401,135000,313456350,31100,31100,31100,31100,0
|
||||
20250401,134900,313456350,31100,31100,31100,31100,0
|
||||
20250401,134800,313456350,31100,31100,31100,31100,0
|
||||
20250401,134700,313456350,31100,31100,31100,31100,7
|
||||
20250401,134600,313238650,31100,31100,31100,31100,0
|
||||
20250401,134500,313238650,31100,31100,31100,31100,0
|
||||
20250401,134400,313238650,31100,31100,31100,31100,6
|
||||
20250401,134300,313052050,31150,31100,31150,31100,29
|
||||
20250401,134200,312149000,31150,31150,31150,31150,50
|
||||
20250401,134100,310591500,31150,31100,31150,31100,10
|
||||
20250401,134000,310280300,31150,31150,31150,31150,18
|
||||
20250401,133900,309719600,31150,31150,31150,31150,0
|
||||
20250401,133800,309719600,31150,31150,31150,31100,32
|
||||
20250401,133700,308723100,31150,31150,31150,31150,32
|
||||
20250401,133600,307726300,31100,31100,31100,31100,0
|
||||
20250401,133500,307726300,31100,31100,31100,31100,6
|
||||
20250401,133400,307539700,31150,31150,31150,31150,0
|
||||
20250401,133300,307539700,31150,31150,31150,31150,1
|
||||
20250401,133200,307508550,31150,31150,31150,31100,101
|
||||
20250401,133100,304362700,31150,31150,31150,31150,200
|
||||
20250401,133000,298132700,31100,31100,31100,31100,434
|
||||
20250401,132900,284635300,31050,31050,31050,31050,6
|
||||
20250401,132800,284449000,31050,31050,31050,31050,1
|
||||
20250401,132700,284417950,31050,31050,31050,31050,0
|
||||
20250401,132600,284417950,31050,31050,31050,31050,6
|
||||
20250401,132500,284231650,31050,31050,31050,31050,0
|
||||
20250401,132400,284231650,31050,31050,31050,31050,0
|
||||
20250401,132300,284231650,31050,31050,31050,31050,0
|
||||
20250401,132200,284231650,31050,31050,31050,31050,6
|
||||
20250401,132100,284045350,31100,31050,31100,31050,7
|
||||
20250401,132000,283827800,31100,31100,31100,31100,1
|
||||
20250401,131900,283796700,31050,31050,31050,31050,6
|
||||
20250401,131800,283610400,31050,31050,31050,31050,0
|
||||
20250401,131700,283610400,31050,31050,31050,31050,0
|
||||
20250401,131600,283610400,31050,31100,31100,31050,8
|
||||
20250401,131500,283361950,31050,31050,31050,31050,0
|
||||
20250401,131400,283361950,31050,31050,31050,31050,0
|
||||
20250401,131300,283361950,31050,31050,31050,31050,6
|
||||
20250401,131200,283175650,31050,31050,31050,31050,0
|
||||
20250401,131100,283175650,31050,31050,31050,31050,0
|
||||
20250401,131000,283175650,31050,31050,31050,31050,9
|
||||
20250401,130900,282896200,31050,31050,31050,31050,0
|
||||
20250401,130800,282896200,31050,31050,31050,31050,0
|
||||
20250401,130700,282896200,31050,31050,31050,31050,6
|
||||
20250401,130600,282709900,31050,31050,31050,31050,0
|
||||
20250401,130500,282709900,31050,31050,31050,31050,0
|
||||
20250401,130400,282709900,31050,31050,31050,31050,7
|
||||
20250401,130300,282492550,31100,31100,31100,31100,1
|
||||
20250401,130200,282461450,31050,31050,31050,31050,0
|
||||
20250401,130100,282461450,31050,31050,31050,31050,0
|
||||
20250401,130000,282461450,31050,31100,31100,31050,7
|
||||
20250401,125900,282244000,31050,31050,31050,31050,0
|
||||
20250401,125800,282244000,31050,31050,31050,31050,1
|
||||
20250401,125700,282212950,31050,31075,31075,31050,6
|
||||
20250401,125600,282026625,31050,31050,31050,31050,0
|
||||
20250401,125500,282026625,31050,31050,31050,31050,0
|
||||
20250401,125400,282026625,31050,31100,31100,31050,7
|
||||
20250401,125300,281809225,31100,31100,31100,31100,12
|
||||
20250401,125200,281436025,31100,31100,31100,31100,20
|
||||
20250401,125100,280814025,31050,31050,31050,31050,6
|
||||
20250401,125000,280627725,31100,31100,31100,31100,2
|
||||
20250401,124900,280565525,31100,31100,31100,31100,50
|
||||
20250401,124800,279010525,31050,31050,31050,31050,6
|
||||
20250401,124700,278824225,31100,31100,31100,31100,0
|
||||
20250401,124600,278824225,31100,31100,31100,31100,0
|
||||
20250401,124500,278824225,31100,31050,31100,31050,9
|
||||
20250401,124400,278544625,31100,31100,31100,31100,4
|
||||
20250401,124300,278420225,31100,31100,31100,31100,30
|
||||
20250401,124200,277487225,31100,31100,31100,31100,6
|
||||
20250401,124100,277300625,31150,31150,31150,31150,1
|
||||
20250401,124000,277269475,31150,31100,31150,31100,2
|
||||
20250401,123900,277207225,31100,31150,31150,31100,6
|
||||
20250401,123800,277020475,31150,31150,31150,31150,0
|
||||
20250401,123700,277020475,31150,31150,31150,31150,0
|
||||
20250401,123600,277020475,31150,31150,31150,31150,0
|
||||
20250401,123500,277020475,31150,31150,31150,31150,6
|
||||
20250401,123400,276833575,31150,31150,31150,31150,1
|
||||
20250401,123300,276802425,31150,31150,31150,31150,1
|
||||
20250401,123200,276771275,31150,31150,31150,31150,16
|
||||
20250401,123100,276272875,31150,31150,31150,31150,1
|
||||
20250401,123000,276241725,31050,31050,31050,31050,0
|
||||
20250401,122900,276241725,31050,31100,31100,31050,6
|
||||
20250401,122800,276055325,31050,31050,31050,31050,1
|
||||
20250401,122700,276024275,31050,31050,31050,31050,0
|
||||
20250401,122600,276024275,31050,31050,31050,31050,5
|
||||
20250401,122500,275869025,31150,31150,31150,31150,0
|
||||
20250401,122400,275869025,31150,31100,31150,31100,137
|
||||
20250401,122300,271607225,31050,31050,31050,31050,16
|
||||
20250401,122200,271110425,31100,31050,31100,31050,113
|
||||
20250401,122100,267600625,31100,31100,31100,31100,1
|
||||
20250401,122000,267569525,31100,31100,31100,31100,10
|
||||
20250401,121900,267258525,31050,31050,31050,31050,0
|
||||
20250401,121800,267258525,31050,31050,31050,31050,0
|
||||
20250401,121700,267258525,31050,31050,31050,31050,14
|
||||
20250401,121600,266823825,31100,31100,31100,31100,35
|
||||
20250401,121500,265735325,31100,31100,31100,31100,5
|
||||
20250401,121400,265579825,31100,31100,31100,31100,0
|
||||
20250401,121300,265579825,31100,31100,31100,31100,1
|
||||
20250401,121200,265548725,31000,31000,31000,31000,0
|
||||
20250401,121100,265548725,31000,31000,31000,31000,0
|
||||
20250401,121000,265548725,31000,31000,31000,31000,6
|
||||
20250401,120900,265362725,31050,31050,31050,31050,1
|
||||
20250401,120800,265331675,31050,31050,31050,31050,79
|
||||
20250401,120700,262878725,31000,31000,31000,31000,6
|
||||
20250401,120600,262692725,31050,31050,31050,31050,1
|
||||
20250401,120500,262661675,31000,31000,31000,31000,0
|
||||
20250401,120400,262661675,31000,31050,31050,31000,6
|
||||
20250401,120300,262475475,31050,31050,31050,31050,1
|
||||
20250401,120200,262444425,31050,31050,31050,31050,40
|
||||
20250401,120100,261202425,31100,31050,31100,31050,7
|
||||
20250401,120000,260985025,31100,31100,31100,31100,1
|
||||
20250401,115900,260953925,31100,31050,31100,31050,6
|
||||
20250401,115800,260767425,31050,31050,31050,31050,14
|
||||
20250401,115700,260332725,31050,31050,31050,31050,9
|
||||
20250401,115600,260053275,31050,31050,31100,31050,11
|
||||
20250401,115500,259711675,31050,31050,31100,31050,16
|
||||
20250401,115400,259214825,31050,31050,31050,31050,10
|
||||
20250401,115300,258904325,31050,31050,31050,31050,8
|
||||
20250401,115200,258655925,31050,31050,31100,31050,34
|
||||
20250401,115100,257599325,31100,31100,31100,31100,10
|
||||
20250401,115000,257288325,31100,31100,31100,31100,10
|
||||
20250401,114900,256977325,31100,31100,31100,31100,11
|
||||
20250401,114800,256635225,31100,31100,31100,31100,11
|
||||
20250401,114700,256293125,31100,31100,31100,31100,4
|
||||
20250401,114600,256168725,31100,31100,31100,31100,1
|
||||
20250401,114500,256137625,31100,31100,31100,31100,7
|
||||
20250401,114400,255919925,31100,31100,31100,31100,0
|
||||
20250401,114300,255919925,31100,31100,31100,31100,0
|
||||
20250401,114200,255919925,31100,31100,31100,31100,22
|
||||
20250401,114100,255235725,31150,31150,31150,31150,1
|
||||
20250401,114000,255204575,31150,31150,31150,31150,1
|
||||
20250401,113900,255173425,31100,31100,31100,31100,6
|
||||
20250401,113800,254986825,31150,31150,31150,31150,35
|
||||
20250401,113700,253896575,31150,31150,31150,31150,15
|
||||
20250401,113600,253429325,31100,31050,31100,31050,13
|
||||
20250401,113500,253025325,31050,31050,31050,31050,0
|
||||
20250401,113400,253025325,31050,31050,31050,31050,0
|
||||
20250401,113300,253025325,31050,31050,31050,31050,7
|
||||
20250401,113200,252807975,31050,31050,31050,31050,74
|
||||
20250401,113100,250510275,31050,31050,31050,31050,0
|
||||
20250401,113000,250510275,31050,31000,31050,31000,7
|
||||
20250401,112900,250293225,31000,31000,31000,31000,0
|
||||
20250401,112800,250293225,31000,31000,31000,31000,0
|
||||
20250401,112700,250293225,31000,31000,31000,31000,3
|
||||
20250401,112600,250200225,31000,31000,31050,31000,59
|
||||
20250401,112500,248370975,31000,31000,31000,31000,38
|
||||
20250401,112400,247192975,31000,31000,31000,31000,100
|
||||
20250401,112300,244092975,30950,30950,30950,30950,6
|
||||
20250401,112200,243907275,31000,31000,31000,31000,0
|
||||
20250401,112100,243907275,31000,31000,31000,31000,200
|
||||
20250401,112000,237707275,31000,31000,31000,30950,28
|
||||
20250401,111900,236839575,31000,31000,31000,31000,161
|
||||
20250401,111800,231848575,31000,31000,31000,31000,0
|
||||
20250401,111700,231848575,31000,31000,31100,31000,74
|
||||
20250401,111600,229548075,31100,31100,31100,31100,1
|
||||
20250401,111500,229516975,31000,31000,31000,31000,0
|
||||
20250401,111400,229516975,31000,31000,31000,31000,6
|
||||
20250401,111300,229330975,31100,31100,31100,31100,0
|
||||
20250401,111200,229330975,31100,31100,31100,31100,1
|
||||
20250401,111100,229299875,31000,31050,31050,31000,6
|
||||
20250401,111000,229113775,31100,31100,31100,31100,22
|
||||
20250401,110900,228429575,31000,31000,31000,31000,0
|
||||
20250401,110800,228429575,31000,31000,31000,31000,10
|
||||
20250401,110700,228119575,31050,31050,31050,31050,0
|
||||
20250401,110600,228119575,31050,31050,31050,31050,1
|
||||
20250401,110500,228088525,31050,31000,31050,31000,7
|
||||
20250401,110400,227871475,31100,31100,31100,31100,5
|
||||
20250401,110300,227715975,31000,31000,31000,31000,0
|
||||
20250401,110200,227715975,31000,31000,31000,31000,0
|
||||
20250401,110100,227715975,31000,31050,31050,31000,7
|
||||
20250401,110000,227498675,31100,31100,31100,31100,1
|
||||
20250401,105900,227467575,30950,30950,30950,30950,0
|
||||
20250401,105800,227467575,30950,31100,31100,30950,12
|
||||
20250401,105700,227095275,30950,30950,30950,30950,0
|
||||
20250401,105600,227095275,30950,30950,30950,30950,0
|
||||
20250401,105500,227095275,30950,30950,30950,30950,6
|
||||
20250401,105400,226909575,31000,31000,31000,31000,0
|
||||
20250401,105300,226909575,31000,30950,31000,30950,500
|
||||
20250401,105200,211411375,30950,31000,31000,30950,103
|
||||
20250401,105100,208223375,31000,31000,31000,31000,1
|
||||
20250401,105000,208192375,30950,30950,30950,30950,165
|
||||
20250401,104900,203085625,30950,30900,30950,30900,32
|
||||
20250401,104800,202095525,30925,30950,30950,30925,8
|
||||
20250401,104700,201848100,30950,30950,30950,30950,42
|
||||
20250401,104600,200548200,30900,30900,30900,30900,6
|
||||
20250401,104500,200362800,31000,30950,31000,30950,298
|
||||
20250401,104400,191124900,31000,31000,31000,31000,0
|
||||
20250401,104300,191124900,31000,30950,31000,30900,7
|
||||
20250401,104200,190908450,31000,31000,31000,31000,0
|
||||
20250401,104100,190908450,31000,31000,31000,31000,0
|
||||
20250401,104000,190908450,31000,30900,31000,30900,96
|
||||
20250401,103900,187936950,30950,30950,30950,30950,6
|
||||
20250401,103800,187751250,30950,30950,30950,30950,3
|
||||
20250401,103700,187658400,30950,30950,30950,30950,1
|
||||
20250401,103600,187627450,30900,30950,30950,30900,99
|
||||
20250401,103500,184563700,30950,30950,30950,30950,18
|
||||
20250401,103400,184006600,30900,30900,30900,30900,0
|
||||
20250401,103300,184006600,30900,30900,30900,30900,6
|
||||
20250401,103200,183821200,30950,31000,31000,30900,1275
|
||||
20250401,103100,144420100,30950,30950,30950,30950,0
|
||||
20250401,103000,144420100,30950,30950,30950,30950,6
|
||||
20250401,102900,144234400,31000,31000,31000,31000,4
|
||||
20250401,102800,144110400,31000,31000,31000,31000,1
|
||||
20250401,102700,144079400,30950,30950,30950,30950,6
|
||||
20250401,102600,143893700,30950,30950,30950,30950,0
|
||||
20250401,102500,143893700,30950,30950,30950,30950,0
|
||||
20250401,102400,143893700,30950,30950,30950,30950,6
|
||||
20250401,102300,143708000,30950,30950,30950,30950,0
|
||||
20250401,102200,143708000,30950,30950,30950,30950,0
|
||||
20250401,102100,143708000,30950,30950,30950,30950,6
|
||||
20250401,102000,143522300,30950,31000,31000,30950,4
|
||||
20250401,101900,143398450,31000,31000,31000,31000,8
|
||||
20250401,101800,143150450,30950,30950,30950,30950,6
|
||||
20250401,101700,142964750,31000,31000,31000,31000,0
|
||||
20250401,101600,142964750,31000,31000,31000,31000,1
|
||||
20250401,101500,142933750,31000,31000,31000,31000,3
|
||||
20250401,101400,142840750,30950,30950,30950,30950,6
|
||||
20250401,101300,142655050,30950,30950,30950,30950,0
|
||||
20250401,101200,142655050,30950,30950,30950,30950,0
|
||||
20250401,101100,142655050,30950,31000,31000,30950,27
|
||||
20250401,101000,141819350,31000,30950,31000,30950,4
|
||||
20250401,100900,141695500,30950,30950,30950,30950,0
|
||||
20250401,100800,141695500,30950,30950,30950,30950,6
|
||||
20250401,100700,141509800,30900,30950,30950,30900,68
|
||||
20250401,100600,139405950,30900,30900,30900,30900,0
|
||||
20250401,100500,139405950,30900,30950,30950,30900,6
|
||||
20250401,100400,139220500,30900,30900,30900,30900,0
|
||||
20250401,100300,139220500,30900,30900,30900,30900,0
|
||||
20250401,100200,139220500,30900,30900,30900,30900,33
|
||||
20250401,100100,138200800,30950,30950,30950,30950,20
|
||||
20250401,100000,137581800,30950,30950,30950,30900,6
|
||||
20250401,095900,137396250,30900,30950,30950,30900,30
|
||||
20250401,095800,136468050,30900,30900,30900,30900,5
|
||||
20250401,095700,136313550,30950,30950,30950,30950,150
|
||||
20250401,095600,131671050,30900,30950,30950,30900,25
|
||||
20250401,095500,130897550,30950,30950,30950,30950,3
|
||||
20250401,095400,130804700,30950,30900,30950,30900,52
|
||||
20250401,095300,129197850,30900,30900,30900,30900,6
|
||||
20250401,095200,129012450,30900,30900,30900,30900,176
|
||||
20250401,095100,123574050,30950,30950,30950,30950,0
|
||||
20250401,095000,123574050,30950,30900,30950,30900,11
|
||||
20250401,094900,123234100,30950,30950,30950,30900,261
|
||||
20250401,094800,115163000,31000,30950,31000,30950,333
|
||||
20250401,094700,104851100,31000,30975,31000,30975,222
|
||||
20250401,094600,97971600,30950,30975,30975,30950,121
|
||||
20250401,094500,94226400,31000,31050,31050,31000,445
|
||||
20250401,094400,80420300,31050,31050,31050,31050,222
|
||||
20250401,094300,73527200,31050,31050,31050,31050,3
|
||||
20250401,094200,73434050,31000,31000,31000,31000,0
|
||||
20250401,094100,73434050,31000,31050,31050,31000,20
|
||||
20250401,094000,72814000,31050,31000,31050,31000,5
|
||||
20250401,093900,72658950,31000,31100,31100,31000,358
|
||||
20250401,093800,61558100,31050,31050,31050,31050,0
|
||||
20250401,093700,61558100,31050,31150,31150,31050,9
|
||||
20250401,093600,61278550,31150,31150,31150,31150,1
|
||||
20250401,093500,61247400,31150,31150,31150,31150,41
|
||||
20250401,093400,59970250,31150,31150,31150,31150,9
|
||||
20250401,093300,59689900,31150,31050,31150,31050,106
|
||||
20250401,093200,56398100,31050,31050,31050,31050,0
|
||||
20250401,093100,56398100,31050,31100,31100,31050,54
|
||||
20250401,093000,54721350,31050,31050,31050,31050,4
|
||||
20250401,092900,54597150,31050,31050,31050,31050,0
|
||||
20250401,092800,54597150,31050,31050,31050,31050,10
|
||||
20250401,092700,54286650,31050,31050,31050,31050,0
|
||||
20250401,092600,54286650,31050,31100,31100,31050,20
|
||||
20250401,092500,53665150,31100,31100,31100,31100,1
|
||||
20250401,092400,53634050,31150,31150,31150,31150,1
|
||||
20250401,092300,53602900,31150,31075,31150,31075,3
|
||||
20250401,092200,53509525,31000,31150,31150,31000,201
|
||||
20250401,092100,47278325,31150,31000,31150,31000,101
|
||||
20250401,092000,44147175,31000,31000,31000,31000,4
|
||||
20250401,091900,44023175,31100,31100,31125,31100,186
|
||||
20250401,091800,38238450,31100,31100,31100,31100,153
|
||||
20250401,091700,33480150,31000,31050,31050,31000,16
|
||||
20250401,091600,32983650,31000,31000,31000,31000,0
|
||||
20250401,091500,32983650,31000,31000,31000,31000,0
|
||||
20250401,091400,32983650,31000,31000,31000,31000,131
|
||||
20250401,091300,28922650,31000,31100,31100,31000,4
|
||||
20250401,091200,28798550,31100,31100,31100,31100,4
|
||||
20250401,091100,28674150,30950,31000,31000,30950,32
|
||||
20250401,091000,27683450,31000,31100,31100,31000,6
|
||||
20250401,090900,27497350,30950,31050,31050,30950,110
|
||||
20250401,090800,24090750,31100,31100,31100,31100,0
|
||||
20250401,090700,24090750,31100,31050,31100,31050,3
|
||||
20250401,090600,23997550,31050,31050,31050,31050,110
|
||||
20250401,090500,20582050,31050,31000,31050,31000,170
|
||||
20250401,090400,15309000,31050,31050,31050,31050,1
|
||||
20250401,090300,15277950,31050,31050,31050,31050,119
|
||||
20250401,090200,11583000,31050,31050,31050,31050,25
|
||||
20250401,090100,10806750,31050,31050,31050,31050,2
|
||||
20250401,090000,10744650,31000,30950,31000,30950,347
|
||||
|
Reference in New Issue
Block a user