Update 2025-04-01 4020 candle_min
This commit is contained in:
754
348340/min/candle-20250401.csv
Normal file
754
348340/min/candle-20250401.csv
Normal file
@@ -0,0 +1,754 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,213200,640835675,23900,23900,23900,23900,861
|
||||
20250401,213100,640835675,23900,23900,23900,23900,0
|
||||
20250401,213000,640835675,23900,23900,23900,23900,0
|
||||
20250401,212900,640835675,23900,23900,23900,23900,0
|
||||
20250401,212800,640835675,23900,23900,23900,23900,0
|
||||
20250401,212700,640835675,23900,23900,23900,23900,0
|
||||
20250401,212600,640835675,23900,23900,23900,23900,0
|
||||
20250401,212500,640835675,23900,23900,23900,23900,0
|
||||
20250401,212400,640835675,23900,23900,23900,23900,0
|
||||
20250401,212300,640835675,23900,23900,23900,23900,0
|
||||
20250401,212200,640835675,23900,23900,23900,23900,0
|
||||
20250401,212100,640835675,23900,23900,23900,23900,0
|
||||
20250401,212000,640835675,23900,23900,23900,23900,0
|
||||
20250401,211900,640835675,23900,23900,23900,23900,0
|
||||
20250401,211800,640835675,23900,23900,23900,23900,0
|
||||
20250401,211700,640835675,23900,23900,23900,23900,0
|
||||
20250401,211600,640835675,23900,23900,23900,23900,0
|
||||
20250401,211500,640835675,23900,23900,23900,23900,0
|
||||
20250401,211400,640835675,23900,23900,23900,23900,0
|
||||
20250401,211300,640835675,23900,23900,23900,23900,0
|
||||
20250401,211200,640835675,23900,23900,23900,23900,0
|
||||
20250401,211100,640835675,23900,23900,23900,23900,0
|
||||
20250401,211000,640835675,23900,23900,23900,23900,0
|
||||
20250401,210900,640835675,23900,23900,23900,23900,0
|
||||
20250401,210800,640835675,23900,23900,23900,23900,0
|
||||
20250401,210700,640835675,23900,23900,23900,23900,0
|
||||
20250401,210600,640835675,23900,23900,23900,23900,0
|
||||
20250401,210500,640835675,23900,23900,23900,23900,0
|
||||
20250401,210400,640835675,23900,23900,23900,23900,0
|
||||
20250401,210300,640835675,23900,23900,23900,23900,0
|
||||
20250401,210200,640835675,23900,23900,23900,23900,861
|
||||
20250401,210100,640835675,23900,23900,23900,23900,0
|
||||
20250401,210000,640835675,23900,23900,23900,23900,0
|
||||
20250401,205900,640835675,23900,23900,23900,23900,0
|
||||
20250401,205800,640835675,23900,23900,23900,23900,0
|
||||
20250401,205700,640835675,23900,23900,23900,23900,0
|
||||
20250401,205600,640835675,23900,23900,23900,23900,0
|
||||
20250401,205500,640835675,23900,23900,23900,23900,0
|
||||
20250401,205400,640835675,23900,23900,23900,23900,0
|
||||
20250401,205300,640835675,23900,23900,23900,23900,0
|
||||
20250401,205200,640835675,23900,23900,23900,23900,0
|
||||
20250401,205100,640835675,23900,23900,23900,23900,0
|
||||
20250401,205000,640835675,23900,23900,23900,23900,0
|
||||
20250401,204900,640835675,23900,23900,23900,23900,0
|
||||
20250401,204800,640835675,23900,23900,23900,23900,0
|
||||
20250401,204700,640835675,23900,23900,23900,23900,0
|
||||
20250401,204600,640835675,23900,23900,23900,23900,0
|
||||
20250401,204500,640835675,23900,23900,23900,23900,0
|
||||
20250401,204400,640835675,23900,23900,23900,23900,0
|
||||
20250401,204300,640835675,23900,23900,23900,23900,0
|
||||
20250401,204200,640835675,23900,23900,23900,23900,0
|
||||
20250401,204100,640835675,23900,23900,23900,23900,0
|
||||
20250401,204000,640835675,23900,23900,23900,23900,0
|
||||
20250401,203900,640835675,23900,23900,23900,23900,0
|
||||
20250401,203800,640835675,23900,23900,23900,23900,0
|
||||
20250401,203700,640835675,23900,23900,23900,23900,0
|
||||
20250401,203600,640835675,23900,23900,23900,23900,0
|
||||
20250401,203500,640835675,23900,23900,23900,23900,0
|
||||
20250401,203400,640835675,23900,23900,23900,23900,0
|
||||
20250401,203300,640835675,23900,23900,23900,23900,0
|
||||
20250401,203200,640835675,23900,23900,23900,23900,861
|
||||
20250401,203100,640835675,23900,23900,23900,23900,0
|
||||
20250401,203000,640835675,23900,23900,23900,23900,0
|
||||
20250401,202900,640835675,23900,23900,23900,23900,0
|
||||
20250401,202800,640835675,23900,23900,23900,23900,0
|
||||
20250401,202700,640835675,23900,23900,23900,23900,0
|
||||
20250401,202600,640835675,23900,23900,23900,23900,0
|
||||
20250401,202500,640835675,23900,23900,23900,23900,0
|
||||
20250401,202400,640835675,23900,23900,23900,23900,0
|
||||
20250401,202300,640835675,23900,23900,23900,23900,0
|
||||
20250401,202200,640835675,23900,23900,23900,23900,0
|
||||
20250401,202100,640835675,23900,23900,23900,23900,0
|
||||
20250401,202000,640835675,23900,23900,23900,23900,0
|
||||
20250401,201900,640835675,23900,23900,23900,23900,0
|
||||
20250401,201800,640835675,23900,23900,23900,23900,0
|
||||
20250401,201700,640835675,23900,23900,23900,23900,0
|
||||
20250401,201600,640835675,23900,23900,23900,23900,0
|
||||
20250401,201500,640835675,23900,23900,23900,23900,0
|
||||
20250401,201400,640835675,23900,23900,23900,23900,0
|
||||
20250401,201300,640835675,23900,23900,23900,23900,0
|
||||
20250401,201200,640835675,23900,23900,23900,23900,0
|
||||
20250401,201100,640835675,23900,23900,23900,23900,0
|
||||
20250401,201000,640835675,23900,23900,23900,23900,0
|
||||
20250401,200900,640835675,23900,23900,23900,23900,0
|
||||
20250401,200800,640835675,23900,23900,23900,23900,0
|
||||
20250401,200700,640835675,23900,23900,23900,23900,0
|
||||
20250401,200600,640835675,23900,23900,23900,23900,0
|
||||
20250401,200500,640835675,23900,23900,23900,23900,0
|
||||
20250401,200400,640835675,23900,23900,23900,23900,0
|
||||
20250401,200300,640835675,23900,23900,23900,23900,0
|
||||
20250401,200200,640835675,23900,23900,23900,23900,861
|
||||
20250401,200100,640835675,23900,23900,23900,23900,0
|
||||
20250401,200000,640835675,23900,23900,23900,23900,0
|
||||
20250401,195900,640835675,23900,23900,23900,23900,0
|
||||
20250401,195800,640835675,23900,23900,23900,23900,0
|
||||
20250401,195700,640835675,23900,23900,23900,23900,0
|
||||
20250401,195600,640835675,23900,23900,23900,23900,0
|
||||
20250401,195500,640835675,23900,23900,23900,23900,0
|
||||
20250401,195400,640835675,23900,23900,23900,23900,0
|
||||
20250401,195300,640835675,23900,23900,23900,23900,0
|
||||
20250401,195200,640835675,23900,23900,23900,23900,0
|
||||
20250401,195100,640835675,23900,23900,23900,23900,0
|
||||
20250401,195000,640835675,23900,23900,23900,23900,0
|
||||
20250401,194900,640835675,23900,23900,23900,23900,0
|
||||
20250401,194800,640835675,23900,23900,23900,23900,0
|
||||
20250401,194700,640835675,23900,23900,23900,23900,0
|
||||
20250401,194600,640835675,23900,23900,23900,23900,0
|
||||
20250401,194500,640835675,23900,23900,23900,23900,0
|
||||
20250401,194400,640835675,23900,23900,23900,23900,0
|
||||
20250401,194300,640835675,23900,23900,23900,23900,0
|
||||
20250401,194200,640835675,23900,23900,23900,23900,0
|
||||
20250401,194100,640835675,23900,23900,23900,23900,0
|
||||
20250401,194000,640835675,23900,23900,23900,23900,0
|
||||
20250401,193900,640835675,23900,23900,23900,23900,0
|
||||
20250401,193800,640835675,23900,23900,23900,23900,0
|
||||
20250401,193700,640835675,23900,23900,23900,23900,0
|
||||
20250401,193600,640835675,23900,23900,23900,23900,0
|
||||
20250401,193500,640835675,23900,23900,23900,23900,0
|
||||
20250401,193400,640835675,23900,23900,23900,23900,0
|
||||
20250401,193300,640835675,23900,23900,23900,23900,0
|
||||
20250401,193200,640835675,23900,23900,23900,23900,861
|
||||
20250401,193100,640835675,23900,23900,23900,23900,0
|
||||
20250401,193000,640835675,23900,23900,23900,23900,0
|
||||
20250401,192900,640835675,23900,23900,23900,23900,0
|
||||
20250401,192800,640835675,23900,23900,23900,23900,0
|
||||
20250401,192700,640835675,23900,23900,23900,23900,0
|
||||
20250401,192600,640835675,23900,23900,23900,23900,0
|
||||
20250401,192500,640835675,23900,23900,23900,23900,0
|
||||
20250401,192400,640835675,23900,23900,23900,23900,0
|
||||
20250401,192300,640835675,23900,23900,23900,23900,0
|
||||
20250401,192200,640835675,23900,23900,23900,23900,0
|
||||
20250401,192100,640835675,23900,23900,23900,23900,0
|
||||
20250401,192000,640835675,23900,23900,23900,23900,0
|
||||
20250401,191900,640835675,23900,23900,23900,23900,0
|
||||
20250401,191800,640835675,23900,23900,23900,23900,0
|
||||
20250401,191700,640835675,23900,23900,23900,23900,0
|
||||
20250401,191600,640835675,23900,23900,23900,23900,0
|
||||
20250401,191500,640835675,23900,23900,23900,23900,0
|
||||
20250401,191400,640835675,23900,23900,23900,23900,0
|
||||
20250401,191300,640835675,23900,23900,23900,23900,0
|
||||
20250401,191200,640835675,23900,23900,23900,23900,0
|
||||
20250401,191100,640835675,23900,23900,23900,23900,0
|
||||
20250401,191000,640835675,23900,23900,23900,23900,0
|
||||
20250401,190900,640835675,23900,23900,23900,23900,0
|
||||
20250401,190800,640835675,23900,23900,23900,23900,0
|
||||
20250401,190700,640835675,23900,23900,23900,23900,0
|
||||
20250401,190600,640835675,23900,23900,23900,23900,0
|
||||
20250401,190500,640835675,23900,23900,23900,23900,0
|
||||
20250401,190400,640835675,23900,23900,23900,23900,0
|
||||
20250401,190300,640835675,23900,23900,23900,23900,0
|
||||
20250401,190200,640835675,23900,23900,23900,23900,861
|
||||
20250401,190100,640835675,23900,23900,23900,23900,0
|
||||
20250401,190000,640835675,23900,23900,23900,23900,0
|
||||
20250401,185900,640835675,23900,23900,23900,23900,0
|
||||
20250401,185800,640835675,23900,23900,23900,23900,0
|
||||
20250401,185700,640835675,23900,23900,23900,23900,0
|
||||
20250401,185600,640835675,23900,23900,23900,23900,0
|
||||
20250401,185500,640835675,23900,23900,23900,23900,0
|
||||
20250401,185400,640835675,23900,23900,23900,23900,0
|
||||
20250401,185300,640835675,23900,23900,23900,23900,0
|
||||
20250401,185200,640835675,23900,23900,23900,23900,0
|
||||
20250401,185100,640835675,23900,23900,23900,23900,0
|
||||
20250401,185000,640835675,23900,23900,23900,23900,0
|
||||
20250401,184900,640835675,23900,23900,23900,23900,0
|
||||
20250401,184800,640835675,23900,23900,23900,23900,0
|
||||
20250401,184700,640835675,23900,23900,23900,23900,0
|
||||
20250401,184600,640835675,23900,23900,23900,23900,0
|
||||
20250401,184500,640835675,23900,23900,23900,23900,0
|
||||
20250401,184400,640835675,23900,23900,23900,23900,0
|
||||
20250401,184300,640835675,23900,23900,23900,23900,0
|
||||
20250401,184200,640835675,23900,23900,23900,23900,0
|
||||
20250401,184100,640835675,23900,23900,23900,23900,0
|
||||
20250401,184000,640835675,23900,23900,23900,23900,0
|
||||
20250401,183900,640835675,23900,23900,23900,23900,0
|
||||
20250401,183800,640835675,23900,23900,23900,23900,0
|
||||
20250401,183700,640835675,23900,23900,23900,23900,0
|
||||
20250401,183600,640835675,23900,23900,23900,23900,0
|
||||
20250401,183500,640835675,23900,23900,23900,23900,0
|
||||
20250401,183400,640835675,23900,23900,23900,23900,0
|
||||
20250401,183300,640835675,23900,23900,23900,23900,0
|
||||
20250401,183200,640835675,23900,23900,23900,23900,861
|
||||
20250401,183100,640835675,23900,23900,23900,23900,0
|
||||
20250401,183000,640835675,23900,23900,23900,23900,0
|
||||
20250401,182900,640835675,23900,23900,23900,23900,0
|
||||
20250401,182800,640835675,23900,23900,23900,23900,0
|
||||
20250401,182700,640835675,23900,23900,23900,23900,0
|
||||
20250401,182600,640835675,23900,23900,23900,23900,0
|
||||
20250401,182500,640835675,23900,23900,23900,23900,0
|
||||
20250401,182400,640835675,23900,23900,23900,23900,0
|
||||
20250401,182300,640835675,23900,23900,23900,23900,0
|
||||
20250401,182200,640835675,23900,23900,23900,23900,0
|
||||
20250401,182100,640835675,23900,23900,23900,23900,0
|
||||
20250401,182000,640835675,23900,23900,23900,23900,0
|
||||
20250401,181900,640835675,23900,23900,23900,23900,0
|
||||
20250401,181800,640835675,23900,23900,23900,23900,0
|
||||
20250401,181700,640835675,23900,23900,23900,23900,0
|
||||
20250401,181600,640835675,23900,23900,23900,23900,0
|
||||
20250401,181500,640835675,23900,23900,23900,23900,0
|
||||
20250401,181400,640835675,23900,23900,23900,23900,0
|
||||
20250401,181300,640835675,23900,23900,23900,23900,0
|
||||
20250401,181200,640835675,23900,23900,23900,23900,0
|
||||
20250401,181100,640835675,23900,23900,23900,23900,0
|
||||
20250401,181000,640835675,23900,23900,23900,23900,0
|
||||
20250401,180900,640835675,23900,23900,23900,23900,0
|
||||
20250401,180800,640835675,23900,23900,23900,23900,0
|
||||
20250401,180700,640835675,23900,23900,23900,23900,0
|
||||
20250401,180600,640835675,23900,23900,23900,23900,0
|
||||
20250401,180500,640835675,23900,23900,23900,23900,0
|
||||
20250401,180400,640835675,23900,23900,23900,23900,0
|
||||
20250401,180300,640835675,23900,23900,23900,23900,0
|
||||
20250401,180200,640835675,23900,23900,23900,23900,861
|
||||
20250401,180100,640835675,23900,23900,23900,23900,0
|
||||
20250401,180000,640835675,23900,23900,23900,23900,0
|
||||
20250401,175900,640835675,23900,23900,23900,23900,0
|
||||
20250401,175800,640835675,23900,23900,23900,23900,0
|
||||
20250401,175700,640835675,23900,23900,23900,23900,0
|
||||
20250401,175600,640835675,23900,23900,23900,23900,0
|
||||
20250401,175500,640835675,23900,23900,23900,23900,0
|
||||
20250401,175400,640835675,23900,23900,23900,23900,0
|
||||
20250401,175300,640835675,23900,23900,23900,23900,0
|
||||
20250401,175200,640835675,23900,23900,23900,23900,0
|
||||
20250401,175100,640835675,23900,23900,23900,23900,0
|
||||
20250401,175000,640835675,23900,23900,23900,23900,0
|
||||
20250401,174900,640835675,23900,23900,23900,23900,0
|
||||
20250401,174800,640835675,23900,23900,23900,23900,0
|
||||
20250401,174700,640835675,23900,23900,23900,23900,0
|
||||
20250401,174600,640835675,23900,23900,23900,23900,0
|
||||
20250401,174500,640835675,23900,23900,23900,23900,0
|
||||
20250401,174400,640835675,23900,23900,23900,23900,0
|
||||
20250401,174300,640835675,23900,23900,23900,23900,0
|
||||
20250401,174200,640835675,23900,23900,23900,23900,0
|
||||
20250401,174100,640835675,23900,23900,23900,23900,0
|
||||
20250401,174000,640835675,23900,23900,23900,23900,0
|
||||
20250401,173900,640835675,23900,23900,23900,23900,0
|
||||
20250401,173800,640835675,23900,23900,23900,23900,0
|
||||
20250401,173700,640835675,23900,23900,23900,23900,0
|
||||
20250401,173600,640835675,23900,23900,23900,23900,0
|
||||
20250401,173500,640835675,23900,23900,23900,23900,0
|
||||
20250401,173400,640835675,23900,23900,23900,23900,0
|
||||
20250401,173300,640835675,23900,23900,23900,23900,0
|
||||
20250401,173200,640835675,23900,23900,23900,23900,861
|
||||
20250401,173100,640835675,23900,23900,23900,23900,0
|
||||
20250401,173000,640835675,23900,23900,23900,23900,0
|
||||
20250401,172900,640835675,23900,23900,23900,23900,0
|
||||
20250401,172800,640835675,23900,23900,23900,23900,0
|
||||
20250401,172700,640835675,23900,23900,23900,23900,0
|
||||
20250401,172600,640835675,23900,23900,23900,23900,0
|
||||
20250401,172500,640835675,23900,23900,23900,23900,0
|
||||
20250401,172400,640835675,23900,23900,23900,23900,0
|
||||
20250401,172300,640835675,23900,23900,23900,23900,0
|
||||
20250401,172200,640835675,23900,23900,23900,23900,0
|
||||
20250401,172100,640835675,23900,23900,23900,23900,0
|
||||
20250401,172000,640835675,23900,23900,23900,23900,0
|
||||
20250401,171900,640835675,23900,23900,23900,23900,0
|
||||
20250401,171800,640835675,23900,23900,23900,23900,0
|
||||
20250401,171700,640835675,23900,23900,23900,23900,0
|
||||
20250401,171600,640835675,23900,23900,23900,23900,0
|
||||
20250401,171500,640835675,23900,23900,23900,23900,0
|
||||
20250401,171400,640835675,23900,23900,23900,23900,0
|
||||
20250401,171300,640835675,23900,23900,23900,23900,0
|
||||
20250401,171200,640835675,23900,23900,23900,23900,0
|
||||
20250401,171100,640835675,23900,23900,23900,23900,0
|
||||
20250401,171000,640835675,23900,23900,23900,23900,0
|
||||
20250401,170900,640835675,23900,23900,23900,23900,0
|
||||
20250401,170800,640835675,23900,23900,23900,23900,0
|
||||
20250401,170700,640835675,23900,23900,23900,23900,0
|
||||
20250401,170600,640835675,23900,23900,23900,23900,0
|
||||
20250401,170500,640835675,23900,23900,23900,23900,0
|
||||
20250401,170400,640835675,23900,23900,23900,23900,0
|
||||
20250401,170300,640835675,23900,23900,23900,23900,0
|
||||
20250401,170200,640835675,23900,23900,23900,23900,861
|
||||
20250401,170100,640835675,23900,23900,23900,23900,0
|
||||
20250401,170000,640835675,23900,23900,23900,23900,0
|
||||
20250401,165900,640835675,23900,23900,23900,23900,0
|
||||
20250401,165800,640835675,23900,23900,23900,23900,0
|
||||
20250401,165700,640835675,23900,23900,23900,23900,0
|
||||
20250401,165600,640835675,23900,23900,23900,23900,0
|
||||
20250401,165500,640835675,23900,23900,23900,23900,0
|
||||
20250401,165400,640835675,23900,23900,23900,23900,0
|
||||
20250401,165300,640835675,23900,23900,23900,23900,0
|
||||
20250401,165200,640835675,23900,23900,23900,23900,0
|
||||
20250401,165100,640835675,23900,23900,23900,23900,0
|
||||
20250401,165000,640835675,23900,23900,23900,23900,0
|
||||
20250401,164900,640835675,23900,23900,23900,23900,0
|
||||
20250401,164800,640835675,23900,23900,23900,23900,0
|
||||
20250401,164700,640835675,23900,23900,23900,23900,0
|
||||
20250401,164600,640835675,23900,23900,23900,23900,0
|
||||
20250401,164500,640835675,23900,23900,23900,23900,0
|
||||
20250401,164400,640835675,23900,23900,23900,23900,0
|
||||
20250401,164300,640835675,23900,23900,23900,23900,0
|
||||
20250401,164200,640835675,23900,23900,23900,23900,0
|
||||
20250401,164100,640835675,23900,23900,23900,23900,0
|
||||
20250401,164000,640835675,23900,23900,23900,23900,0
|
||||
20250401,163900,640835675,23900,23900,23900,23900,0
|
||||
20250401,163800,640835675,23900,23900,23900,23900,0
|
||||
20250401,163700,640835675,23900,23900,23900,23900,0
|
||||
20250401,163600,640835675,23900,23900,23900,23900,0
|
||||
20250401,163500,640835675,23900,23900,23900,23900,0
|
||||
20250401,163400,640835675,23900,23900,23900,23900,0
|
||||
20250401,163300,640835675,23900,23900,23900,23900,0
|
||||
20250401,163200,640835675,23900,23900,23900,23900,861
|
||||
20250401,163100,640835675,23900,23900,23900,23900,0
|
||||
20250401,163000,640835675,23900,23900,23900,23900,0
|
||||
20250401,162900,640835675,23900,23900,23900,23900,0
|
||||
20250401,162800,640835675,23900,23900,23900,23900,0
|
||||
20250401,162700,640835675,23900,23900,23900,23900,0
|
||||
20250401,162600,640835675,23900,23900,23900,23900,0
|
||||
20250401,162500,640835675,23900,23900,23900,23900,0
|
||||
20250401,162400,640835675,23900,23900,23900,23900,0
|
||||
20250401,162300,640835675,23900,23900,23900,23900,0
|
||||
20250401,162200,640835675,23900,23900,23900,23900,0
|
||||
20250401,162100,640835675,23900,23900,23900,23900,0
|
||||
20250401,162000,640835675,23900,23900,23900,23900,0
|
||||
20250401,161900,640835675,23900,23900,23900,23900,0
|
||||
20250401,161800,640835675,23900,23900,23900,23900,0
|
||||
20250401,161700,640835675,23900,23900,23900,23900,0
|
||||
20250401,161600,640835675,23900,23900,23900,23900,0
|
||||
20250401,161500,640835675,23900,23900,23900,23900,0
|
||||
20250401,161400,640835675,23900,23900,23900,23900,0
|
||||
20250401,161300,640835675,23900,23900,23900,23900,0
|
||||
20250401,161200,640835675,23900,23900,23900,23900,0
|
||||
20250401,161100,640835675,23900,23900,23900,23900,0
|
||||
20250401,161000,640835675,23900,23900,23900,23900,0
|
||||
20250401,160900,640835675,23900,23900,23900,23900,0
|
||||
20250401,160800,640835675,23900,23900,23900,23900,0
|
||||
20250401,160700,640835675,23900,23900,23900,23900,0
|
||||
20250401,160600,640835675,23900,23900,23900,23900,0
|
||||
20250401,160500,640835675,23900,23900,23900,23900,0
|
||||
20250401,160400,640835675,23900,23900,23900,23900,0
|
||||
20250401,160300,640835675,23900,23900,23900,23900,0
|
||||
20250401,160200,640835675,23900,23900,23900,23900,861
|
||||
20250401,160100,640835675,23900,23900,23900,23900,0
|
||||
20250401,160000,640835675,23900,23900,23900,23900,0
|
||||
20250401,155900,640835675,23900,23900,23900,23900,0
|
||||
20250401,155800,640835675,23900,23900,23900,23900,0
|
||||
20250401,155700,640835675,23900,23900,23900,23900,0
|
||||
20250401,155600,640835675,23900,23900,23900,23900,0
|
||||
20250401,155500,640835675,23900,23900,23900,23900,0
|
||||
20250401,155400,640835675,23900,23900,23900,23900,0
|
||||
20250401,155300,640835675,23900,23900,23900,23900,0
|
||||
20250401,155200,640835675,23900,23900,23900,23900,0
|
||||
20250401,155100,640835675,23900,23900,23900,23900,0
|
||||
20250401,155000,640835675,23900,23900,23900,23900,0
|
||||
20250401,154900,640835675,23900,23900,23900,23900,0
|
||||
20250401,154800,640835675,23900,23900,23900,23900,0
|
||||
20250401,154700,640835675,23900,23900,23900,23900,0
|
||||
20250401,154600,640835675,23900,23900,23900,23900,0
|
||||
20250401,154500,640835675,23900,23900,23900,23900,0
|
||||
20250401,154400,640835675,23900,23900,23900,23900,0
|
||||
20250401,154300,640835675,23900,23900,23900,23900,0
|
||||
20250401,154200,640835675,23900,23900,23900,23900,0
|
||||
20250401,154100,640835675,23900,23900,23900,23900,0
|
||||
20250401,154000,640835675,23900,23900,23900,23900,0
|
||||
20250401,153900,640835675,23900,23900,23900,23900,0
|
||||
20250401,153800,640835675,23900,23900,23900,23900,0
|
||||
20250401,153700,640835675,23900,23900,23900,23900,0
|
||||
20250401,153600,640835675,23900,23900,23900,23900,0
|
||||
20250401,153500,640835675,23900,23900,23900,23900,0
|
||||
20250401,153400,640835675,23900,23900,23900,23900,0
|
||||
20250401,153300,640835675,23900,23900,23900,23900,0
|
||||
20250401,153200,640835675,23900,23900,23900,23900,861
|
||||
20250401,153100,640835675,23900,23900,23900,23900,0
|
||||
20250401,153000,640835675,23900,23900,23900,23900,861
|
||||
20250401,152900,620257775,23700,23700,23700,23700,0
|
||||
20250401,152800,620257775,23700,23700,23700,23700,0
|
||||
20250401,152700,620257775,23700,23700,23700,23700,0
|
||||
20250401,152600,620257775,23700,23700,23700,23700,0
|
||||
20250401,152500,620257775,23700,23700,23700,23700,0
|
||||
20250401,152400,620257775,23700,23700,23700,23700,0
|
||||
20250401,152300,620257775,23700,23700,23700,23700,0
|
||||
20250401,152200,620257775,23700,23700,23700,23700,0
|
||||
20250401,152100,620257775,23700,23700,23700,23700,0
|
||||
20250401,152000,620257775,23700,23700,23700,23700,0
|
||||
20250401,151900,620257775,23700,23900,23900,23700,92
|
||||
20250401,151800,618072325,23900,23900,23900,23900,19
|
||||
20250401,151700,617618225,23950,23950,23950,23950,0
|
||||
20250401,151600,617618225,23950,23950,23950,23950,0
|
||||
20250401,151500,617618225,23950,23850,23950,23850,356
|
||||
20250401,151400,609120575,23850,23850,23850,23850,0
|
||||
20250401,151300,609120575,23850,23750,23850,23750,178
|
||||
20250401,151200,604879075,23700,23700,23700,23700,398
|
||||
20250401,151100,595446475,23700,23750,23800,23700,253
|
||||
20250401,151000,589440075,23700,23700,23750,23700,36
|
||||
20250401,150900,588585425,23700,23700,23750,23700,160
|
||||
20250401,150800,584793025,23700,23700,23700,23650,101
|
||||
20250401,150700,582402275,23700,23700,23700,23650,105
|
||||
20250401,150600,579916975,23700,23700,23700,23650,86
|
||||
20250401,150500,577881875,23650,23650,23700,23650,100
|
||||
20250401,150400,575516575,23750,23700,23750,23650,85
|
||||
20250401,150300,573504625,23700,23700,23750,23700,69
|
||||
20250401,150200,571869175,23700,23700,23750,23700,103
|
||||
20250401,150100,569427625,23700,23700,23700,23650,981
|
||||
20250401,150000,546178575,23700,23750,23750,23650,109
|
||||
20250401,145900,543596825,23700,23750,23750,23650,234
|
||||
20250401,145800,538045275,23775,23750,23800,23750,85
|
||||
20250401,145700,536025975,23750,23750,23800,23750,73
|
||||
20250401,145600,534292175,23750,23750,23800,23750,73
|
||||
20250401,145500,532558375,23750,23750,23750,23750,140
|
||||
20250401,145400,529233375,23750,23700,23750,23700,118
|
||||
20250401,145300,526435675,23750,23750,23750,23700,68
|
||||
20250401,145200,524822375,23750,23750,23775,23750,103
|
||||
20250401,145100,522376100,23750,23750,23800,23750,78
|
||||
20250401,145000,520523000,23800,23800,23800,23800,159
|
||||
20250401,144900,516738800,23750,23850,23850,23750,199
|
||||
20250401,144800,512000550,23800,23750,23850,23750,77
|
||||
20250401,144700,510169200,23800,23800,23800,23750,72
|
||||
20250401,144600,508458600,23750,23800,23800,23750,71
|
||||
20250401,144500,506771850,23750,23850,23850,23750,259
|
||||
20250401,144400,500610650,23850,23950,23950,23850,370
|
||||
20250401,144300,491771600,23900,23925,23950,23900,146
|
||||
20250401,144200,488281250,23925,23900,23925,23900,23
|
||||
20250401,144100,487731450,23950,23950,23950,23950,13
|
||||
20250401,144000,487420100,23950,23950,23950,23950,1
|
||||
20250401,143900,487396150,23950,23950,23950,23950,0
|
||||
20250401,143800,487396150,23950,23950,23950,23950,2
|
||||
20250401,143700,487348250,23900,23900,23900,23900,7
|
||||
20250401,143600,487180950,23900,23900,23900,23900,0
|
||||
20250401,143500,487180950,23900,23900,23900,23900,0
|
||||
20250401,143400,487180950,23900,23900,23950,23900,40
|
||||
20250401,143300,486224450,23900,23950,23950,23900,10
|
||||
20250401,143200,485985350,23950,23950,23950,23950,38
|
||||
20250401,143100,485075250,23950,23950,23950,23950,1
|
||||
20250401,143000,485051300,23950,23950,23950,23950,0
|
||||
20250401,142900,485051300,23950,23950,23950,23950,40
|
||||
20250401,142800,484093300,23950,23950,23950,23950,0
|
||||
20250401,142700,484093300,23950,23950,23950,23950,0
|
||||
20250401,142600,484093300,23950,24000,24000,23950,496
|
||||
20250401,142500,472190400,24000,24000,24000,24000,15
|
||||
20250401,142400,471830400,24000,24000,24000,24000,0
|
||||
20250401,142300,471830400,24000,24000,24000,24000,0
|
||||
20250401,142200,471830400,24000,24000,24000,24000,1
|
||||
20250401,142100,471806400,24000,24000,24000,24000,1
|
||||
20250401,142000,471782400,24000,24000,24000,24000,0
|
||||
20250401,141900,471782400,24000,24000,24000,24000,1
|
||||
20250401,141800,471758400,24000,24000,24000,24000,0
|
||||
20250401,141700,471758400,24000,24000,24000,24000,71
|
||||
20250401,141600,470054400,24000,24000,24000,24000,20
|
||||
20250401,141500,469574400,24050,24050,24050,24050,6
|
||||
20250401,141400,469430100,24000,24050,24050,24000,70
|
||||
20250401,141300,467749200,24050,24000,24050,24000,5
|
||||
20250401,141200,467629100,24100,24000,24100,23950,93
|
||||
20250401,141100,465401450,24000,24100,24100,24000,13
|
||||
20250401,141000,465089350,24000,24100,24100,24000,19
|
||||
20250401,140900,464632400,24050,24050,24050,24050,0
|
||||
20250401,140800,464632400,24050,24050,24050,24050,0
|
||||
20250401,140700,464632400,24050,24050,24050,24050,4
|
||||
20250401,140600,464536200,24050,24050,24050,24050,0
|
||||
20250401,140500,464536200,24050,24050,24100,24050,28
|
||||
20250401,140400,463862750,24050,24100,24100,24050,2
|
||||
20250401,140300,463814600,24100,24050,24100,24050,59
|
||||
20250401,140200,462395600,24050,24050,24050,24050,0
|
||||
20250401,140100,462395600,24050,24000,24050,24000,153
|
||||
20250401,140000,458723500,24000,23950,24000,23950,14
|
||||
20250401,135900,458387650,24000,24000,24000,24000,0
|
||||
20250401,135800,458387650,24000,24000,24000,24000,0
|
||||
20250401,135700,458387650,24000,24000,24000,24000,0
|
||||
20250401,135600,458387650,24000,24000,24000,24000,0
|
||||
20250401,135500,458387650,24000,24000,24000,24000,0
|
||||
20250401,135400,458387650,24000,24000,24000,24000,0
|
||||
20250401,135300,458387650,24000,24000,24000,24000,31
|
||||
20250401,135200,457643650,24000,24000,24000,24000,0
|
||||
20250401,135100,457643650,24000,24000,24000,24000,3
|
||||
20250401,135000,457571650,23950,23950,23950,23950,0
|
||||
20250401,134900,457571650,23950,23950,23950,23950,0
|
||||
20250401,134800,457571650,23950,23950,23950,23950,0
|
||||
20250401,134700,457571650,23950,23950,23950,23950,0
|
||||
20250401,134600,457571650,23950,23950,23950,23950,187
|
||||
20250401,134500,453093000,23950,23950,23950,23950,0
|
||||
20250401,134400,453093000,23950,23900,23950,23900,108
|
||||
20250401,134300,450511400,23950,23950,23950,23950,11
|
||||
20250401,134200,450247950,23950,23950,23950,23950,300
|
||||
20250401,134100,443062950,23950,23950,23950,23950,0
|
||||
20250401,134000,443062950,23950,23950,23950,23950,102
|
||||
20250401,133900,440620050,23950,23950,23950,23950,6
|
||||
20250401,133800,440476350,23950,23950,23950,23950,100
|
||||
20250401,133700,438081350,24000,24000,24000,24000,0
|
||||
20250401,133600,438081350,24000,24000,24000,24000,0
|
||||
20250401,133500,438081350,24000,24000,24000,24000,18
|
||||
20250401,133400,437649350,24000,24000,24000,24000,2
|
||||
20250401,133300,437601350,24000,24000,24000,24000,10
|
||||
20250401,133200,437361350,24000,24000,24000,24000,8
|
||||
20250401,133100,437169350,23950,23950,23950,23950,0
|
||||
20250401,133000,437169350,23950,23950,23950,23950,0
|
||||
20250401,132900,437169350,23950,23950,23950,23950,0
|
||||
20250401,132800,437169350,23950,23950,23950,23950,0
|
||||
20250401,132700,437169350,23950,23950,23950,23950,0
|
||||
20250401,132600,437169350,23950,23950,23950,23950,0
|
||||
20250401,132500,437169350,23950,23950,23950,23950,0
|
||||
20250401,132400,437169350,23950,23950,23950,23950,5
|
||||
20250401,132300,437049600,23950,23950,23950,23950,10
|
||||
20250401,132200,436810100,23950,23950,23950,23950,0
|
||||
20250401,132100,436810100,23950,23950,23950,23950,0
|
||||
20250401,132000,436810100,23950,23950,23950,23950,148
|
||||
20250401,131900,433265500,23950,23950,23950,23950,0
|
||||
20250401,131800,433265500,23950,23950,23950,23950,0
|
||||
20250401,131700,433265500,23950,23950,23950,23950,0
|
||||
20250401,131600,433265500,23950,23950,23950,23950,0
|
||||
20250401,131500,433265500,23950,23950,23950,23950,0
|
||||
20250401,131400,433265500,23950,23950,23950,23950,0
|
||||
20250401,131300,433265500,23950,23950,23950,23950,0
|
||||
20250401,131200,433265500,23950,23950,23950,23950,1
|
||||
20250401,131100,433241550,23950,23950,23950,23950,14
|
||||
20250401,131000,432906250,23950,23950,23950,23950,6
|
||||
20250401,130900,432762550,23950,23950,23950,23950,0
|
||||
20250401,130800,432762550,23950,23950,23950,23950,30
|
||||
20250401,130700,432044050,24000,24000,24000,24000,0
|
||||
20250401,130600,432044050,24000,24000,24000,24000,1
|
||||
20250401,130500,432020050,24000,24000,24100,24000,18
|
||||
20250401,130400,431587950,23950,23950,23950,23950,0
|
||||
20250401,130300,431587950,23950,23950,23950,23950,12
|
||||
20250401,130200,431300550,23950,23950,23950,23950,0
|
||||
20250401,130100,431300550,23950,23950,23950,23950,54
|
||||
20250401,130000,430007250,24000,24000,24000,24000,2
|
||||
20250401,125900,429959250,23950,24000,24000,23950,6
|
||||
20250401,125800,429815500,23950,23950,24100,23950,104
|
||||
20250401,125700,427323800,24000,24000,24000,24000,0
|
||||
20250401,125600,427323800,24000,24000,24000,24000,30
|
||||
20250401,125500,426603800,24000,23950,24000,23950,66
|
||||
20250401,125400,425022800,24000,24000,24000,24000,105
|
||||
20250401,125300,422502800,24000,24000,24000,24000,0
|
||||
20250401,125200,422502800,24000,24000,24000,24000,0
|
||||
20250401,125100,422502800,24000,24000,24000,24000,124
|
||||
20250401,125000,419526800,24000,24000,24000,24000,3
|
||||
20250401,124900,419454800,24100,24100,24100,24100,3
|
||||
20250401,124800,419382500,24000,24100,24100,24000,344
|
||||
20250401,124700,411119600,24100,24100,24100,24100,0
|
||||
20250401,124600,411119600,24100,24100,24100,24100,9
|
||||
20250401,124500,410902700,24050,24050,24050,24050,13
|
||||
20250401,124400,410590050,24050,24050,24050,24050,16
|
||||
20250401,124300,410205250,24050,24050,24050,24050,0
|
||||
20250401,124200,410205250,24050,24050,24050,24050,0
|
||||
20250401,124100,410205250,24050,24100,24100,24050,7
|
||||
20250401,124000,410036600,24100,24100,24100,24100,0
|
||||
20250401,123900,410036600,24100,24100,24100,24100,1
|
||||
20250401,123800,410012500,24100,24100,24100,24100,0
|
||||
20250401,123700,410012500,24100,24100,24100,24100,0
|
||||
20250401,123600,410012500,24100,24050,24100,24050,55
|
||||
20250401,123500,408687250,24100,24100,24100,24100,1
|
||||
20250401,123400,408663150,24100,24100,24100,24100,5
|
||||
20250401,123300,408542650,24100,24100,24100,24100,24
|
||||
20250401,123200,407964250,24050,24000,24100,24000,338
|
||||
20250401,123100,399826450,24000,24000,24000,24000,10
|
||||
20250401,123000,399586450,24050,24050,24050,24050,1
|
||||
20250401,122900,399562400,24000,24100,24100,24000,7
|
||||
20250401,122800,399394300,24000,24000,24000,24000,3
|
||||
20250401,122700,399322300,24000,24000,24000,24000,0
|
||||
20250401,122600,399322300,24000,24000,24000,24000,0
|
||||
20250401,122500,399322300,24000,24000,24000,24000,1
|
||||
20250401,122400,399298300,24000,24000,24000,24000,188
|
||||
20250401,122300,394786300,23950,23950,23950,23950,51
|
||||
20250401,122200,393564850,24000,24000,24000,24000,0
|
||||
20250401,122100,393564850,24000,24000,24000,24000,0
|
||||
20250401,122000,393564850,24000,24000,24000,24000,0
|
||||
20250401,121900,393564850,24000,24025,24025,24000,31
|
||||
20250401,121800,392820800,24100,24100,24100,24100,0
|
||||
20250401,121700,392820800,24100,24100,24100,24100,0
|
||||
20250401,121600,392820800,24100,24100,24100,24100,0
|
||||
20250401,121500,392820800,24100,24100,24100,24100,29
|
||||
20250401,121400,392121900,24100,24100,24100,24100,0
|
||||
20250401,121300,392121900,24100,24100,24100,24100,0
|
||||
20250401,121200,392121900,24100,23950,24100,23900,87
|
||||
20250401,121100,390040900,23950,23950,23950,23950,0
|
||||
20250401,121000,390040900,23950,23950,23950,23950,0
|
||||
20250401,120900,390040900,23950,24050,24050,23950,34
|
||||
20250401,120800,389225200,24050,24050,24050,24050,0
|
||||
20250401,120700,389225200,24050,24050,24050,24050,1
|
||||
20250401,120600,389201150,24000,24000,24000,24000,0
|
||||
20250401,120500,389201150,24000,24000,24000,24000,0
|
||||
20250401,120400,389201150,24000,24000,24000,24000,1
|
||||
20250401,120300,389177150,24000,24000,24000,24000,0
|
||||
20250401,120200,389177150,24000,24000,24000,24000,1
|
||||
20250401,120100,389153150,24000,24000,24000,24000,0
|
||||
20250401,120000,389153150,24000,24000,24000,24000,89
|
||||
20250401,115900,387017150,24000,24000,24000,24000,10
|
||||
20250401,115800,386777150,24000,24000,24000,24000,1
|
||||
20250401,115700,386753150,24000,24000,24000,24000,100
|
||||
20250401,115600,384353150,23950,23950,23950,23950,0
|
||||
20250401,115500,384353150,23950,23950,23950,23950,0
|
||||
20250401,115400,384353150,23950,23950,23950,23950,6
|
||||
20250401,115300,384209450,23950,23950,24000,23950,24
|
||||
20250401,115200,383634000,23950,23950,23950,23950,4
|
||||
20250401,115100,383538200,23950,23950,23950,23950,0
|
||||
20250401,115000,383538200,23950,24050,24050,23950,1204
|
||||
20250401,114900,354647250,24050,24050,24100,24000,365
|
||||
20250401,114800,345886000,24100,24100,24100,24100,0
|
||||
20250401,114700,345886000,24100,24100,24100,24100,0
|
||||
20250401,114600,345886000,24100,24100,24100,24100,0
|
||||
20250401,114500,345886000,24100,24100,24100,24100,273
|
||||
20250401,114400,339306700,24100,24100,24100,24100,0
|
||||
20250401,114300,339306700,24100,24100,24100,24100,13
|
||||
20250401,114200,338993400,24100,24050,24100,24050,13
|
||||
20250401,114100,338680700,24050,24050,24050,24050,11
|
||||
20250401,114000,338416150,24050,24050,24050,24050,0
|
||||
20250401,113900,338416150,24050,24050,24050,24050,0
|
||||
20250401,113800,338416150,24050,24050,24050,24050,5
|
||||
20250401,113700,338295900,24100,24100,24100,24100,5
|
||||
20250401,113600,338175400,24100,24050,24100,24050,363
|
||||
20250401,113500,329445000,24100,24100,24100,24100,13
|
||||
20250401,113400,329131700,24100,24100,24100,24050,911
|
||||
20250401,113300,307211700,24150,24100,24150,24100,23
|
||||
20250401,113200,306657300,24100,24100,24100,24100,0
|
||||
20250401,113100,306657300,24100,24100,24100,24100,0
|
||||
20250401,113000,306657300,24100,24100,24100,24100,0
|
||||
20250401,112900,306657300,24100,24100,24100,24100,0
|
||||
20250401,112800,306657300,24100,24100,24100,24100,0
|
||||
20250401,112700,306657300,24100,24100,24100,24100,0
|
||||
20250401,112600,306657300,24100,24100,24100,24100,0
|
||||
20250401,112500,306657300,24100,24150,24150,24100,17
|
||||
20250401,112400,306247500,24200,24200,24200,24200,0
|
||||
20250401,112300,306247500,24200,24200,24200,24200,0
|
||||
20250401,112200,306247500,24200,24100,24200,24100,101
|
||||
20250401,112100,303813300,24200,24150,24200,24150,165
|
||||
20250401,112000,299828500,24100,24100,24100,24100,90
|
||||
20250401,111900,297659500,24100,24100,24100,24100,0
|
||||
20250401,111800,297659500,24100,24100,24100,24100,78
|
||||
20250401,111700,295779700,24100,24100,24100,24100,0
|
||||
20250401,111600,295779700,24100,24100,24100,24100,12
|
||||
20250401,111500,295490500,24100,24150,24150,24100,18
|
||||
20250401,111400,295056050,24150,24100,24150,24100,60
|
||||
20250401,111300,293610000,24050,24100,24100,24050,57
|
||||
20250401,111200,292236800,24100,24100,24100,24100,13
|
||||
20250401,111100,291923500,24100,24100,24100,24100,0
|
||||
20250401,111000,291923500,24100,24100,24100,24100,0
|
||||
20250401,110900,291923500,24100,24100,24100,24100,35
|
||||
20250401,110800,291080000,24100,24100,24100,24100,0
|
||||
20250401,110700,291080000,24100,24100,24100,24100,39
|
||||
20250401,110600,290140100,24100,24100,24100,24100,5
|
||||
20250401,110500,290019600,24100,24100,24100,24100,0
|
||||
20250401,110400,290019600,24100,24100,24100,24100,1
|
||||
20250401,110300,289995500,24100,24100,24100,24100,41
|
||||
20250401,110200,289007400,24000,24000,24100,24000,245
|
||||
20250401,110100,283121100,24000,24000,24000,24000,0
|
||||
20250401,110000,283121100,24000,24000,24000,24000,9
|
||||
20250401,105900,282905100,24000,23950,24000,23950,657
|
||||
20250401,105800,267162000,24000,23900,24000,23900,157
|
||||
20250401,105700,263405300,23800,23800,23800,23800,0
|
||||
20250401,105600,263405300,23800,23900,23900,23800,322
|
||||
20250401,105500,255733250,23900,24000,24000,23900,98
|
||||
20250401,105400,253390750,23950,23950,23950,23950,29
|
||||
20250401,105300,252696200,23900,23900,23900,23900,0
|
||||
20250401,105200,252696200,23900,23900,23900,23900,5
|
||||
20250401,105100,252576700,23900,23900,23900,23900,0
|
||||
20250401,105000,252576700,23900,23900,23900,23900,0
|
||||
20250401,104900,252576700,23900,24000,24000,23900,164
|
||||
20250401,104800,248656000,24000,23900,24000,23900,11
|
||||
20250401,104700,248393000,23950,23950,23950,23950,39
|
||||
20250401,104600,247458950,23950,23950,23950,23950,0
|
||||
20250401,104500,247458950,23950,23950,23950,23950,1
|
||||
20250401,104400,247435000,23900,23900,23900,23900,91
|
||||
20250401,104300,245260100,23850,23850,23850,23850,174
|
||||
20250401,104200,241110200,23850,23850,23850,23850,15
|
||||
20250401,104100,240752450,23850,23850,23850,23850,0
|
||||
20250401,104000,240752450,23850,23850,23850,23850,0
|
||||
20250401,103900,240752450,23850,23800,23850,23800,9
|
||||
20250401,103800,240538000,23800,23850,23850,23800,36
|
||||
20250401,103700,239681100,23850,23850,23850,23850,4
|
||||
20250401,103600,239585700,23800,23800,23800,23800,11
|
||||
20250401,103500,239323900,23800,23750,23800,23750,57
|
||||
20250401,103400,237968200,23800,23800,23800,23800,12
|
||||
20250401,103300,237682600,23800,23800,23800,23800,0
|
||||
20250401,103200,237682600,23800,23800,23800,23800,0
|
||||
20250401,103100,237682600,23800,23800,23800,23800,3
|
||||
20250401,103000,237611200,23900,23900,23900,23900,0
|
||||
20250401,102900,237611200,23900,23900,23900,23900,20
|
||||
20250401,102800,237133200,23800,23800,23800,23800,0
|
||||
20250401,102700,237133200,23800,23800,23800,23800,0
|
||||
20250401,102600,237133200,23800,23850,23850,23800,30
|
||||
20250401,102500,236418450,23850,23850,23850,23850,11
|
||||
20250401,102400,236156100,23800,23800,23800,23800,81
|
||||
20250401,102300,234228300,23850,23800,23850,23800,13
|
||||
20250401,102200,233918850,23950,23950,23950,23950,0
|
||||
20250401,102100,233918850,23950,23950,23950,23950,21
|
||||
20250401,102000,233415900,23850,23900,23900,23850,15
|
||||
20250401,101900,233057450,23950,23950,23950,23950,0
|
||||
20250401,101800,233057450,23950,23950,23950,23950,2
|
||||
20250401,101700,233009550,23950,23900,23950,23900,32
|
||||
20250401,101600,232244700,23900,23850,23900,23850,96
|
||||
20250401,101500,229950800,23800,23800,23800,23800,10
|
||||
20250401,101400,229712800,23800,23800,23800,23800,12
|
||||
20250401,101300,229427200,23900,23900,23900,23900,5
|
||||
20250401,101200,229307700,23900,23900,23900,23900,115
|
||||
20250401,101100,226559200,23900,23750,23900,23750,237
|
||||
20250401,101000,220927800,23650,23750,23750,23650,21
|
||||
20250401,100900,220431050,23750,23700,23750,23650,18
|
||||
20250401,100800,220004600,23700,23750,23750,23700,5
|
||||
20250401,100700,219886000,23650,23650,23650,23650,100
|
||||
20250401,100600,217521000,23650,23650,23700,23650,131
|
||||
20250401,100500,214417300,23650,23650,23650,23650,79
|
||||
20250401,100400,212548950,23650,23650,23650,23650,53
|
||||
20250401,100300,211295500,23650,23650,23650,23650,1
|
||||
20250401,100200,211271850,23600,23550,23600,23550,279
|
||||
20250401,100100,204695550,23600,23600,23600,23600,0
|
||||
20250401,100000,204695550,23600,23650,23650,23600,8
|
||||
20250401,095900,204506650,23550,23600,23600,23550,152
|
||||
20250401,095800,200925100,23700,23700,23700,23700,0
|
||||
20250401,095700,200925100,23700,23700,23700,23700,2
|
||||
20250401,095600,200877700,23700,23600,23700,23600,21
|
||||
20250401,095500,200382000,23600,23700,23700,23600,25
|
||||
20250401,095400,199791700,23700,23700,23700,23700,19
|
||||
20250401,095300,199341400,23700,23700,23700,23600,201
|
||||
20250401,095200,194597550,23700,23700,23700,23700,220
|
||||
20250401,095100,189383550,23700,23700,23700,23700,5
|
||||
20250401,095000,189265050,23700,23700,23700,23700,13
|
||||
20250401,094900,188956950,23700,23700,23700,23650,7
|
||||
20250401,094800,188791100,23700,23650,23700,23650,36
|
||||
20250401,094700,187939350,23700,23700,23700,23700,2
|
||||
20250401,094600,187891950,23650,23650,23650,23650,0
|
||||
20250401,094500,187891950,23650,23650,23650,23650,10
|
||||
20250401,094400,187655450,23650,23650,23650,23650,0
|
||||
20250401,094300,187655450,23650,23650,23650,23650,0
|
||||
20250401,094200,187655450,23650,23600,23650,23600,21
|
||||
20250401,094100,187159800,23600,23600,23600,23600,1
|
||||
20250401,094000,187136200,23700,23700,23700,23700,1
|
||||
20250401,093900,187112500,23550,23700,23700,23550,6
|
||||
20250401,093800,186970900,23600,23600,23600,23600,196
|
||||
20250401,093700,182345300,23550,23550,23550,23550,6
|
||||
20250401,093600,182204000,23700,23700,23700,23600,49
|
||||
20250401,093500,181047300,23550,23550,23550,23550,5
|
||||
20250401,093400,180929550,23750,23750,23750,23750,0
|
||||
20250401,093300,180929550,23750,23750,23750,23750,5
|
||||
20250401,093200,180810800,23600,23600,23600,23600,327
|
||||
20250401,093100,173093600,23600,23600,23600,23600,0
|
||||
20250401,093000,173093600,23600,23800,23800,23600,441
|
||||
20250401,092900,162650400,23800,23800,23800,23800,13
|
||||
20250401,092800,162341000,23900,23850,23900,23850,19
|
||||
20250401,092700,161887650,23900,23900,23900,23900,6
|
||||
20250401,092600,161744250,23800,23900,23900,23800,5
|
||||
20250401,092500,161625050,23900,23850,23900,23800,43
|
||||
20250401,092400,160600400,23900,23900,23900,23900,5
|
||||
20250401,092300,160480900,23950,24000,24000,23950,308
|
||||
20250401,092200,153103600,24000,24000,24000,24000,612
|
||||
20250401,092100,138415600,24050,24050,24050,24050,92
|
||||
20250401,092000,136203000,24050,24050,24050,24050,108
|
||||
20250401,091900,133605600,24050,24050,24050,24050,0
|
||||
20250401,091800,133605600,24050,24050,24050,24050,0
|
||||
20250401,091700,133605600,24050,24050,24050,24050,0
|
||||
20250401,091600,133605600,24050,24050,24050,24050,116
|
||||
20250401,091500,130815800,24100,24100,24100,24100,1
|
||||
20250401,091400,130791700,24050,24100,24100,24050,141
|
||||
20250401,091300,127398050,24100,24100,24100,24100,0
|
||||
20250401,091200,127398050,24100,24100,24100,24100,93
|
||||
20250401,091100,125156750,24100,24100,24150,24100,52
|
||||
20250401,091000,123903500,24100,24150,24150,24100,210
|
||||
20250401,090900,118836650,24100,24200,24200,24100,89
|
||||
20250401,090800,116683650,24000,23900,24200,23900,1979
|
||||
20250401,090700,69278800,23800,23800,23800,23800,208
|
||||
20250401,090600,64328400,23800,23850,23850,23800,220
|
||||
20250401,090500,59084900,23750,23700,23750,23700,191
|
||||
20250401,090400,54548850,23700,23600,23750,23600,183
|
||||
20250401,090300,50215850,23700,23800,23800,23600,1403
|
||||
20250401,090200,17059850,24000,24000,24000,24000,0
|
||||
20250401,090100,17059850,24000,24000,24000,24000,23
|
||||
20250401,090000,16507850,24000,23650,24000,23650,696
|
||||
|
Reference in New Issue
Block a user