Update 2025-04-01 4020 candle_min
This commit is contained in:
759
372170/min/candle-20250401.csv
Normal file
759
372170/min/candle-20250401.csv
Normal file
@@ -0,0 +1,759 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,213700,677945500,31700,31700,31700,31700,509
|
||||
20250401,213600,677945500,31700,31700,31700,31700,0
|
||||
20250401,213500,677945500,31700,31700,31700,31700,0
|
||||
20250401,213400,677945500,31700,31700,31700,31700,0
|
||||
20250401,213300,677945500,31700,31700,31700,31700,0
|
||||
20250401,213200,677945500,31700,31700,31700,31700,0
|
||||
20250401,213100,677945500,31700,31700,31700,31700,0
|
||||
20250401,213000,677945500,31700,31700,31700,31700,0
|
||||
20250401,212900,677945500,31700,31700,31700,31700,0
|
||||
20250401,212800,677945500,31700,31700,31700,31700,0
|
||||
20250401,212700,677945500,31700,31700,31700,31700,0
|
||||
20250401,212600,677945500,31700,31700,31700,31700,0
|
||||
20250401,212500,677945500,31700,31700,31700,31700,0
|
||||
20250401,212400,677945500,31700,31700,31700,31700,0
|
||||
20250401,212300,677945500,31700,31700,31700,31700,0
|
||||
20250401,212200,677945500,31700,31700,31700,31700,0
|
||||
20250401,212100,677945500,31700,31700,31700,31700,0
|
||||
20250401,212000,677945500,31700,31700,31700,31700,0
|
||||
20250401,211900,677945500,31700,31700,31700,31700,0
|
||||
20250401,211800,677945500,31700,31700,31700,31700,0
|
||||
20250401,211700,677945500,31700,31700,31700,31700,0
|
||||
20250401,211600,677945500,31700,31700,31700,31700,0
|
||||
20250401,211500,677945500,31700,31700,31700,31700,0
|
||||
20250401,211400,677945500,31700,31700,31700,31700,0
|
||||
20250401,211300,677945500,31700,31700,31700,31700,0
|
||||
20250401,211200,677945500,31700,31700,31700,31700,0
|
||||
20250401,211100,677945500,31700,31700,31700,31700,0
|
||||
20250401,211000,677945500,31700,31700,31700,31700,0
|
||||
20250401,210900,677945500,31700,31700,31700,31700,0
|
||||
20250401,210800,677945500,31700,31700,31700,31700,0
|
||||
20250401,210700,677945500,31700,31700,31700,31700,509
|
||||
20250401,210600,677945500,31700,31700,31700,31700,0
|
||||
20250401,210500,677945500,31700,31700,31700,31700,0
|
||||
20250401,210400,677945500,31700,31700,31700,31700,0
|
||||
20250401,210300,677945500,31700,31700,31700,31700,0
|
||||
20250401,210200,677945500,31700,31700,31700,31700,0
|
||||
20250401,210100,677945500,31700,31700,31700,31700,0
|
||||
20250401,210000,677945500,31700,31700,31700,31700,0
|
||||
20250401,205900,677945500,31700,31700,31700,31700,0
|
||||
20250401,205800,677945500,31700,31700,31700,31700,0
|
||||
20250401,205700,677945500,31700,31700,31700,31700,0
|
||||
20250401,205600,677945500,31700,31700,31700,31700,0
|
||||
20250401,205500,677945500,31700,31700,31700,31700,0
|
||||
20250401,205400,677945500,31700,31700,31700,31700,0
|
||||
20250401,205300,677945500,31700,31700,31700,31700,0
|
||||
20250401,205200,677945500,31700,31700,31700,31700,0
|
||||
20250401,205100,677945500,31700,31700,31700,31700,0
|
||||
20250401,205000,677945500,31700,31700,31700,31700,0
|
||||
20250401,204900,677945500,31700,31700,31700,31700,0
|
||||
20250401,204800,677945500,31700,31700,31700,31700,0
|
||||
20250401,204700,677945500,31700,31700,31700,31700,0
|
||||
20250401,204600,677945500,31700,31700,31700,31700,0
|
||||
20250401,204500,677945500,31700,31700,31700,31700,0
|
||||
20250401,204400,677945500,31700,31700,31700,31700,0
|
||||
20250401,204300,677945500,31700,31700,31700,31700,0
|
||||
20250401,204200,677945500,31700,31700,31700,31700,0
|
||||
20250401,204100,677945500,31700,31700,31700,31700,0
|
||||
20250401,204000,677945500,31700,31700,31700,31700,0
|
||||
20250401,203900,677945500,31700,31700,31700,31700,0
|
||||
20250401,203800,677945500,31700,31700,31700,31700,0
|
||||
20250401,203700,677945500,31700,31700,31700,31700,509
|
||||
20250401,203600,677945500,31700,31700,31700,31700,0
|
||||
20250401,203500,677945500,31700,31700,31700,31700,0
|
||||
20250401,203400,677945500,31700,31700,31700,31700,0
|
||||
20250401,203300,677945500,31700,31700,31700,31700,0
|
||||
20250401,203200,677945500,31700,31700,31700,31700,0
|
||||
20250401,203100,677945500,31700,31700,31700,31700,0
|
||||
20250401,203000,677945500,31700,31700,31700,31700,0
|
||||
20250401,202900,677945500,31700,31700,31700,31700,0
|
||||
20250401,202800,677945500,31700,31700,31700,31700,0
|
||||
20250401,202700,677945500,31700,31700,31700,31700,0
|
||||
20250401,202600,677945500,31700,31700,31700,31700,0
|
||||
20250401,202500,677945500,31700,31700,31700,31700,0
|
||||
20250401,202400,677945500,31700,31700,31700,31700,0
|
||||
20250401,202300,677945500,31700,31700,31700,31700,0
|
||||
20250401,202200,677945500,31700,31700,31700,31700,0
|
||||
20250401,202100,677945500,31700,31700,31700,31700,0
|
||||
20250401,202000,677945500,31700,31700,31700,31700,0
|
||||
20250401,201900,677945500,31700,31700,31700,31700,0
|
||||
20250401,201800,677945500,31700,31700,31700,31700,0
|
||||
20250401,201700,677945500,31700,31700,31700,31700,0
|
||||
20250401,201600,677945500,31700,31700,31700,31700,0
|
||||
20250401,201500,677945500,31700,31700,31700,31700,0
|
||||
20250401,201400,677945500,31700,31700,31700,31700,0
|
||||
20250401,201300,677945500,31700,31700,31700,31700,0
|
||||
20250401,201200,677945500,31700,31700,31700,31700,0
|
||||
20250401,201100,677945500,31700,31700,31700,31700,0
|
||||
20250401,201000,677945500,31700,31700,31700,31700,0
|
||||
20250401,200900,677945500,31700,31700,31700,31700,0
|
||||
20250401,200800,677945500,31700,31700,31700,31700,0
|
||||
20250401,200700,677945500,31700,31700,31700,31700,509
|
||||
20250401,200600,677945500,31700,31700,31700,31700,0
|
||||
20250401,200500,677945500,31700,31700,31700,31700,0
|
||||
20250401,200400,677945500,31700,31700,31700,31700,0
|
||||
20250401,200300,677945500,31700,31700,31700,31700,0
|
||||
20250401,200200,677945500,31700,31700,31700,31700,0
|
||||
20250401,200100,677945500,31700,31700,31700,31700,0
|
||||
20250401,200000,677945500,31700,31700,31700,31700,0
|
||||
20250401,195900,677945500,31700,31700,31700,31700,0
|
||||
20250401,195800,677945500,31700,31700,31700,31700,0
|
||||
20250401,195700,677945500,31700,31700,31700,31700,0
|
||||
20250401,195600,677945500,31700,31700,31700,31700,0
|
||||
20250401,195500,677945500,31700,31700,31700,31700,0
|
||||
20250401,195400,677945500,31700,31700,31700,31700,0
|
||||
20250401,195300,677945500,31700,31700,31700,31700,0
|
||||
20250401,195200,677945500,31700,31700,31700,31700,0
|
||||
20250401,195100,677945500,31700,31700,31700,31700,0
|
||||
20250401,195000,677945500,31700,31700,31700,31700,0
|
||||
20250401,194900,677945500,31700,31700,31700,31700,0
|
||||
20250401,194800,677945500,31700,31700,31700,31700,0
|
||||
20250401,194700,677945500,31700,31700,31700,31700,0
|
||||
20250401,194600,677945500,31700,31700,31700,31700,0
|
||||
20250401,194500,677945500,31700,31700,31700,31700,0
|
||||
20250401,194400,677945500,31700,31700,31700,31700,0
|
||||
20250401,194300,677945500,31700,31700,31700,31700,0
|
||||
20250401,194200,677945500,31700,31700,31700,31700,0
|
||||
20250401,194100,677945500,31700,31700,31700,31700,0
|
||||
20250401,194000,677945500,31700,31700,31700,31700,0
|
||||
20250401,193900,677945500,31700,31700,31700,31700,0
|
||||
20250401,193800,677945500,31700,31700,31700,31700,0
|
||||
20250401,193700,677945500,31700,31700,31700,31700,509
|
||||
20250401,193600,677945500,31700,31700,31700,31700,0
|
||||
20250401,193500,677945500,31700,31700,31700,31700,0
|
||||
20250401,193400,677945500,31700,31700,31700,31700,0
|
||||
20250401,193300,677945500,31700,31700,31700,31700,0
|
||||
20250401,193200,677945500,31700,31700,31700,31700,0
|
||||
20250401,193100,677945500,31700,31700,31700,31700,0
|
||||
20250401,193000,677945500,31700,31700,31700,31700,0
|
||||
20250401,192900,677945500,31700,31700,31700,31700,0
|
||||
20250401,192800,677945500,31700,31700,31700,31700,0
|
||||
20250401,192700,677945500,31700,31700,31700,31700,0
|
||||
20250401,192600,677945500,31700,31700,31700,31700,0
|
||||
20250401,192500,677945500,31700,31700,31700,31700,0
|
||||
20250401,192400,677945500,31700,31700,31700,31700,0
|
||||
20250401,192300,677945500,31700,31700,31700,31700,0
|
||||
20250401,192200,677945500,31700,31700,31700,31700,0
|
||||
20250401,192100,677945500,31700,31700,31700,31700,0
|
||||
20250401,192000,677945500,31700,31700,31700,31700,0
|
||||
20250401,191900,677945500,31700,31700,31700,31700,0
|
||||
20250401,191800,677945500,31700,31700,31700,31700,0
|
||||
20250401,191700,677945500,31700,31700,31700,31700,0
|
||||
20250401,191600,677945500,31700,31700,31700,31700,0
|
||||
20250401,191500,677945500,31700,31700,31700,31700,0
|
||||
20250401,191400,677945500,31700,31700,31700,31700,0
|
||||
20250401,191300,677945500,31700,31700,31700,31700,0
|
||||
20250401,191200,677945500,31700,31700,31700,31700,0
|
||||
20250401,191100,677945500,31700,31700,31700,31700,0
|
||||
20250401,191000,677945500,31700,31700,31700,31700,0
|
||||
20250401,190900,677945500,31700,31700,31700,31700,0
|
||||
20250401,190800,677945500,31700,31700,31700,31700,0
|
||||
20250401,190700,677945500,31700,31700,31700,31700,509
|
||||
20250401,190600,677945500,31700,31700,31700,31700,0
|
||||
20250401,190500,677945500,31700,31700,31700,31700,0
|
||||
20250401,190400,677945500,31700,31700,31700,31700,0
|
||||
20250401,190300,677945500,31700,31700,31700,31700,0
|
||||
20250401,190200,677945500,31700,31700,31700,31700,0
|
||||
20250401,190100,677945500,31700,31700,31700,31700,0
|
||||
20250401,190000,677945500,31700,31700,31700,31700,0
|
||||
20250401,185900,677945500,31700,31700,31700,31700,0
|
||||
20250401,185800,677945500,31700,31700,31700,31700,0
|
||||
20250401,185700,677945500,31700,31700,31700,31700,0
|
||||
20250401,185600,677945500,31700,31700,31700,31700,0
|
||||
20250401,185500,677945500,31700,31700,31700,31700,0
|
||||
20250401,185400,677945500,31700,31700,31700,31700,0
|
||||
20250401,185300,677945500,31700,31700,31700,31700,0
|
||||
20250401,185200,677945500,31700,31700,31700,31700,0
|
||||
20250401,185100,677945500,31700,31700,31700,31700,0
|
||||
20250401,185000,677945500,31700,31700,31700,31700,0
|
||||
20250401,184900,677945500,31700,31700,31700,31700,0
|
||||
20250401,184800,677945500,31700,31700,31700,31700,0
|
||||
20250401,184700,677945500,31700,31700,31700,31700,0
|
||||
20250401,184600,677945500,31700,31700,31700,31700,0
|
||||
20250401,184500,677945500,31700,31700,31700,31700,0
|
||||
20250401,184400,677945500,31700,31700,31700,31700,0
|
||||
20250401,184300,677945500,31700,31700,31700,31700,0
|
||||
20250401,184200,677945500,31700,31700,31700,31700,0
|
||||
20250401,184100,677945500,31700,31700,31700,31700,0
|
||||
20250401,184000,677945500,31700,31700,31700,31700,0
|
||||
20250401,183900,677945500,31700,31700,31700,31700,0
|
||||
20250401,183800,677945500,31700,31700,31700,31700,0
|
||||
20250401,183700,677945500,31700,31700,31700,31700,509
|
||||
20250401,183600,677945500,31700,31700,31700,31700,0
|
||||
20250401,183500,677945500,31700,31700,31700,31700,0
|
||||
20250401,183400,677945500,31700,31700,31700,31700,0
|
||||
20250401,183300,677945500,31700,31700,31700,31700,0
|
||||
20250401,183200,677945500,31700,31700,31700,31700,0
|
||||
20250401,183100,677945500,31700,31700,31700,31700,0
|
||||
20250401,183000,677945500,31700,31700,31700,31700,0
|
||||
20250401,182900,677945500,31700,31700,31700,31700,0
|
||||
20250401,182800,677945500,31700,31700,31700,31700,0
|
||||
20250401,182700,677945500,31700,31700,31700,31700,0
|
||||
20250401,182600,677945500,31700,31700,31700,31700,0
|
||||
20250401,182500,677945500,31700,31700,31700,31700,0
|
||||
20250401,182400,677945500,31700,31700,31700,31700,0
|
||||
20250401,182300,677945500,31700,31700,31700,31700,0
|
||||
20250401,182200,677945500,31700,31700,31700,31700,0
|
||||
20250401,182100,677945500,31700,31700,31700,31700,0
|
||||
20250401,182000,677945500,31700,31700,31700,31700,0
|
||||
20250401,181900,677945500,31700,31700,31700,31700,0
|
||||
20250401,181800,677945500,31700,31700,31700,31700,0
|
||||
20250401,181700,677945500,31700,31700,31700,31700,0
|
||||
20250401,181600,677945500,31700,31700,31700,31700,0
|
||||
20250401,181500,677945500,31700,31700,31700,31700,0
|
||||
20250401,181400,677945500,31700,31700,31700,31700,0
|
||||
20250401,181300,677945500,31700,31700,31700,31700,0
|
||||
20250401,181200,677945500,31700,31700,31700,31700,0
|
||||
20250401,181100,677945500,31700,31700,31700,31700,0
|
||||
20250401,181000,677945500,31700,31700,31700,31700,0
|
||||
20250401,180900,677945500,31700,31700,31700,31700,0
|
||||
20250401,180800,677945500,31700,31700,31700,31700,0
|
||||
20250401,180700,677945500,31700,31700,31700,31700,509
|
||||
20250401,180600,677945500,31700,31700,31700,31700,0
|
||||
20250401,180500,677945500,31700,31700,31700,31700,0
|
||||
20250401,180400,677945500,31700,31700,31700,31700,0
|
||||
20250401,180300,677945500,31700,31700,31700,31700,0
|
||||
20250401,180200,677945500,31700,31700,31700,31700,0
|
||||
20250401,180100,677945500,31700,31700,31700,31700,0
|
||||
20250401,180000,677945500,31700,31700,31700,31700,0
|
||||
20250401,175900,677945500,31700,31700,31700,31700,0
|
||||
20250401,175800,677945500,31700,31700,31700,31700,0
|
||||
20250401,175700,677945500,31700,31700,31700,31700,0
|
||||
20250401,175600,677945500,31700,31700,31700,31700,0
|
||||
20250401,175500,677945500,31700,31700,31700,31700,0
|
||||
20250401,175400,677945500,31700,31700,31700,31700,0
|
||||
20250401,175300,677945500,31700,31700,31700,31700,0
|
||||
20250401,175200,677945500,31700,31700,31700,31700,0
|
||||
20250401,175100,677945500,31700,31700,31700,31700,0
|
||||
20250401,175000,677945500,31700,31700,31700,31700,0
|
||||
20250401,174900,677945500,31700,31700,31700,31700,0
|
||||
20250401,174800,677945500,31700,31700,31700,31700,0
|
||||
20250401,174700,677945500,31700,31700,31700,31700,0
|
||||
20250401,174600,677945500,31700,31700,31700,31700,0
|
||||
20250401,174500,677945500,31700,31700,31700,31700,0
|
||||
20250401,174400,677945500,31700,31700,31700,31700,0
|
||||
20250401,174300,677945500,31700,31700,31700,31700,0
|
||||
20250401,174200,677945500,31700,31700,31700,31700,0
|
||||
20250401,174100,677945500,31700,31700,31700,31700,0
|
||||
20250401,174000,677945500,31700,31700,31700,31700,0
|
||||
20250401,173900,677945500,31700,31700,31700,31700,0
|
||||
20250401,173800,677945500,31700,31700,31700,31700,0
|
||||
20250401,173700,677945500,31700,31700,31700,31700,509
|
||||
20250401,173600,677945500,31700,31700,31700,31700,0
|
||||
20250401,173500,677945500,31700,31700,31700,31700,0
|
||||
20250401,173400,677945500,31700,31700,31700,31700,0
|
||||
20250401,173300,677945500,31700,31700,31700,31700,0
|
||||
20250401,173200,677945500,31700,31700,31700,31700,0
|
||||
20250401,173100,677945500,31700,31700,31700,31700,0
|
||||
20250401,173000,677945500,31700,31700,31700,31700,0
|
||||
20250401,172900,677945500,31700,31700,31700,31700,0
|
||||
20250401,172800,677945500,31700,31700,31700,31700,0
|
||||
20250401,172700,677945500,31700,31700,31700,31700,0
|
||||
20250401,172600,677945500,31700,31700,31700,31700,0
|
||||
20250401,172500,677945500,31700,31700,31700,31700,0
|
||||
20250401,172400,677945500,31700,31700,31700,31700,0
|
||||
20250401,172300,677945500,31700,31700,31700,31700,0
|
||||
20250401,172200,677945500,31700,31700,31700,31700,0
|
||||
20250401,172100,677945500,31700,31700,31700,31700,0
|
||||
20250401,172000,677945500,31700,31700,31700,31700,0
|
||||
20250401,171900,677945500,31700,31700,31700,31700,0
|
||||
20250401,171800,677945500,31700,31700,31700,31700,0
|
||||
20250401,171700,677945500,31700,31700,31700,31700,0
|
||||
20250401,171600,677945500,31700,31700,31700,31700,0
|
||||
20250401,171500,677945500,31700,31700,31700,31700,0
|
||||
20250401,171400,677945500,31700,31700,31700,31700,0
|
||||
20250401,171300,677945500,31700,31700,31700,31700,0
|
||||
20250401,171200,677945500,31700,31700,31700,31700,0
|
||||
20250401,171100,677945500,31700,31700,31700,31700,0
|
||||
20250401,171000,677945500,31700,31700,31700,31700,0
|
||||
20250401,170900,677945500,31700,31700,31700,31700,0
|
||||
20250401,170800,677945500,31700,31700,31700,31700,0
|
||||
20250401,170700,677945500,31700,31700,31700,31700,509
|
||||
20250401,170600,677945500,31700,31700,31700,31700,0
|
||||
20250401,170500,677945500,31700,31700,31700,31700,0
|
||||
20250401,170400,677945500,31700,31700,31700,31700,0
|
||||
20250401,170300,677945500,31700,31700,31700,31700,0
|
||||
20250401,170200,677945500,31700,31700,31700,31700,0
|
||||
20250401,170100,677945500,31700,31700,31700,31700,0
|
||||
20250401,170000,677945500,31700,31700,31700,31700,0
|
||||
20250401,165900,677945500,31700,31700,31700,31700,0
|
||||
20250401,165800,677945500,31700,31700,31700,31700,0
|
||||
20250401,165700,677945500,31700,31700,31700,31700,0
|
||||
20250401,165600,677945500,31700,31700,31700,31700,0
|
||||
20250401,165500,677945500,31700,31700,31700,31700,0
|
||||
20250401,165400,677945500,31700,31700,31700,31700,0
|
||||
20250401,165300,677945500,31700,31700,31700,31700,0
|
||||
20250401,165200,677945500,31700,31700,31700,31700,0
|
||||
20250401,165100,677945500,31700,31700,31700,31700,0
|
||||
20250401,165000,677945500,31700,31700,31700,31700,0
|
||||
20250401,164900,677945500,31700,31700,31700,31700,0
|
||||
20250401,164800,677945500,31700,31700,31700,31700,0
|
||||
20250401,164700,677945500,31700,31700,31700,31700,0
|
||||
20250401,164600,677945500,31700,31700,31700,31700,0
|
||||
20250401,164500,677945500,31700,31700,31700,31700,0
|
||||
20250401,164400,677945500,31700,31700,31700,31700,0
|
||||
20250401,164300,677945500,31700,31700,31700,31700,0
|
||||
20250401,164200,677945500,31700,31700,31700,31700,0
|
||||
20250401,164100,677945500,31700,31700,31700,31700,0
|
||||
20250401,164000,677945500,31700,31700,31700,31700,0
|
||||
20250401,163900,677945500,31700,31700,31700,31700,0
|
||||
20250401,163800,677945500,31700,31700,31700,31700,0
|
||||
20250401,163700,677945500,31700,31700,31700,31700,509
|
||||
20250401,163600,677945500,31700,31700,31700,31700,0
|
||||
20250401,163500,677945500,31700,31700,31700,31700,0
|
||||
20250401,163400,677945500,31700,31700,31700,31700,0
|
||||
20250401,163300,677945500,31700,31700,31700,31700,0
|
||||
20250401,163200,677945500,31700,31700,31700,31700,0
|
||||
20250401,163100,677945500,31700,31700,31700,31700,0
|
||||
20250401,163000,677945500,31700,31700,31700,31700,0
|
||||
20250401,162900,677945500,31700,31700,31700,31700,0
|
||||
20250401,162800,677945500,31700,31700,31700,31700,0
|
||||
20250401,162700,677945500,31700,31700,31700,31700,0
|
||||
20250401,162600,677945500,31700,31700,31700,31700,0
|
||||
20250401,162500,677945500,31700,31700,31700,31700,0
|
||||
20250401,162400,677945500,31700,31700,31700,31700,0
|
||||
20250401,162300,677945500,31700,31700,31700,31700,0
|
||||
20250401,162200,677945500,31700,31700,31700,31700,0
|
||||
20250401,162100,677945500,31700,31700,31700,31700,0
|
||||
20250401,162000,677945500,31700,31700,31700,31700,0
|
||||
20250401,161900,677945500,31700,31700,31700,31700,0
|
||||
20250401,161800,677945500,31700,31700,31700,31700,0
|
||||
20250401,161700,677945500,31700,31700,31700,31700,0
|
||||
20250401,161600,677945500,31700,31700,31700,31700,0
|
||||
20250401,161500,677945500,31700,31700,31700,31700,0
|
||||
20250401,161400,677945500,31700,31700,31700,31700,0
|
||||
20250401,161300,677945500,31700,31700,31700,31700,0
|
||||
20250401,161200,677945500,31700,31700,31700,31700,0
|
||||
20250401,161100,677945500,31700,31700,31700,31700,0
|
||||
20250401,161000,677945500,31700,31700,31700,31700,0
|
||||
20250401,160900,677945500,31700,31700,31700,31700,0
|
||||
20250401,160800,677945500,31700,31700,31700,31700,0
|
||||
20250401,160700,677945500,31700,31700,31700,31700,509
|
||||
20250401,160600,677945500,31700,31700,31700,31700,0
|
||||
20250401,160500,677945500,31700,31700,31700,31700,0
|
||||
20250401,160400,677945500,31700,31700,31700,31700,0
|
||||
20250401,160300,677945500,31700,31700,31700,31700,0
|
||||
20250401,160200,677945500,31700,31700,31700,31700,0
|
||||
20250401,160100,677945500,31700,31700,31700,31700,0
|
||||
20250401,160000,677945500,31700,31700,31700,31700,0
|
||||
20250401,155900,677945500,31700,31700,31700,31700,0
|
||||
20250401,155800,677945500,31700,31700,31700,31700,0
|
||||
20250401,155700,677945500,31700,31700,31700,31700,0
|
||||
20250401,155600,677945500,31700,31700,31700,31700,0
|
||||
20250401,155500,677945500,31700,31700,31700,31700,0
|
||||
20250401,155400,677945500,31700,31700,31700,31700,0
|
||||
20250401,155300,677945500,31700,31700,31700,31700,0
|
||||
20250401,155200,677945500,31700,31700,31700,31700,0
|
||||
20250401,155100,677945500,31700,31700,31700,31700,0
|
||||
20250401,155000,677945500,31700,31700,31700,31700,0
|
||||
20250401,154900,677945500,31700,31700,31700,31700,0
|
||||
20250401,154800,677945500,31700,31700,31700,31700,0
|
||||
20250401,154700,677945500,31700,31700,31700,31700,0
|
||||
20250401,154600,677945500,31700,31700,31700,31700,0
|
||||
20250401,154500,677945500,31700,31700,31700,31700,0
|
||||
20250401,154400,677945500,31700,31700,31700,31700,0
|
||||
20250401,154300,677945500,31700,31700,31700,31700,0
|
||||
20250401,154200,677945500,31700,31700,31700,31700,0
|
||||
20250401,154100,677945500,31700,31700,31700,31700,0
|
||||
20250401,154000,677945500,31700,31700,31700,31700,0
|
||||
20250401,153900,677945500,31700,31700,31700,31700,0
|
||||
20250401,153800,677945500,31700,31700,31700,31700,0
|
||||
20250401,153700,677945500,31700,31700,31700,31700,509
|
||||
20250401,153600,677945500,31700,31700,31700,31700,0
|
||||
20250401,153500,677945500,31700,31700,31700,31700,0
|
||||
20250401,153400,677945500,31700,31700,31700,31700,0
|
||||
20250401,153300,677945500,31700,31700,31700,31700,0
|
||||
20250401,153200,677945500,31700,31700,31700,31700,0
|
||||
20250401,153100,677945500,31700,31700,31700,31700,0
|
||||
20250401,153000,677945500,31700,31700,31700,31700,509
|
||||
20250401,152900,661810200,31550,31550,31550,31550,0
|
||||
20250401,152800,661810200,31550,31550,31550,31550,0
|
||||
20250401,152700,661810200,31550,31550,31550,31550,0
|
||||
20250401,152600,661810200,31550,31550,31550,31550,0
|
||||
20250401,152500,661810200,31550,31550,31550,31550,0
|
||||
20250401,152400,661810200,31550,31550,31550,31550,0
|
||||
20250401,152300,661810200,31550,31550,31550,31550,0
|
||||
20250401,152200,661810200,31550,31550,31550,31550,0
|
||||
20250401,152100,661810200,31550,31550,31550,31550,0
|
||||
20250401,152000,661810200,31550,31550,31550,31550,0
|
||||
20250401,151900,661810200,31550,31550,31550,31450,7
|
||||
20250401,151800,661589600,31600,31500,31600,31500,45
|
||||
20250401,151700,660169900,31500,31450,31500,31450,20
|
||||
20250401,151600,659540450,31500,31500,31500,31500,32
|
||||
20250401,151500,658532450,31600,31450,31600,31450,17
|
||||
20250401,151400,657997050,31600,31550,31600,31550,36
|
||||
20250401,151300,656860900,31600,31600,31600,31600,2
|
||||
20250401,151200,656797700,31600,31500,31600,31500,34
|
||||
20250401,151100,655726000,31500,31450,31500,31450,103
|
||||
20250401,151000,652482950,31500,31500,31500,31500,5
|
||||
20250401,150900,652325450,31500,31500,31500,31450,13
|
||||
20250401,150800,651916000,31550,31600,31600,31550,2
|
||||
20250401,150700,651852850,31550,31500,31550,31500,6
|
||||
20250401,150600,651663700,31550,31500,31550,31450,254
|
||||
20250401,150500,643660950,31500,31550,31550,31500,146
|
||||
20250401,150400,639054850,31650,31650,31650,31600,92
|
||||
20250401,150300,636147000,31650,31650,31650,31550,38
|
||||
20250401,150200,634945800,31600,31650,31650,31600,59
|
||||
20250401,150100,633081100,31650,31600,31650,31550,110
|
||||
20250401,150000,629605850,31600,31600,31650,31600,202
|
||||
20250401,145900,623221900,31650,31600,31650,31600,104
|
||||
20250401,145800,619934650,31600,31600,31600,31550,65
|
||||
20250401,145700,617883350,31600,31600,31600,31600,2
|
||||
20250401,145600,617820150,31600,31550,31600,31550,35
|
||||
20250401,145500,616715550,31600,31600,31600,31600,6
|
||||
20250401,145400,616525950,31600,31550,31600,31550,46
|
||||
20250401,145300,615074050,31600,31600,31600,31550,53
|
||||
20250401,145200,613401200,31600,31600,31600,31600,1
|
||||
20250401,145100,613369600,31600,31650,31650,31600,11
|
||||
20250401,145000,613021950,31650,31600,31650,31550,105
|
||||
20250401,144900,609706500,31600,31600,31600,31600,10
|
||||
20250401,144800,609390500,31600,31550,31700,31550,192
|
||||
20250401,144700,603322100,31600,31600,31600,31600,16
|
||||
20250401,144600,602816500,31600,31600,31600,31550,27
|
||||
20250401,144500,601963350,31650,31600,31650,31600,72
|
||||
20250401,144400,599687100,31650,31650,31650,31650,3
|
||||
20250401,144300,599592150,31650,31700,31700,31650,55
|
||||
20250401,144200,597851300,31700,31700,31700,31700,3
|
||||
20250401,144100,597756200,31700,31700,31700,31650,34
|
||||
20250401,144000,596679750,31700,31700,31700,31700,2
|
||||
20250401,143900,596616350,31700,31650,31700,31650,37
|
||||
20250401,143800,595444850,31700,31700,31700,31700,4
|
||||
20250401,143700,595318050,31700,31700,31700,31700,2
|
||||
20250401,143600,595254650,31700,31700,31700,31650,36
|
||||
20250401,143500,594114800,31700,31700,31700,31700,1
|
||||
20250401,143400,594083100,31700,31750,31750,31700,144
|
||||
20250401,143300,589518050,31700,31700,31700,31700,14
|
||||
20250401,143200,589074250,31700,31700,31700,31700,12
|
||||
20250401,143100,588693850,31700,31650,31800,31650,133
|
||||
20250401,143000,584482500,31650,31650,31650,31650,16
|
||||
20250401,142900,583976100,31650,31650,31650,31600,70
|
||||
20250401,142800,581761950,31650,31650,31650,31600,13
|
||||
20250401,142700,581350900,31650,31650,31650,31650,2
|
||||
20250401,142600,581287600,31650,31650,31650,31600,32
|
||||
20250401,142500,580276150,31650,31650,31650,31600,94
|
||||
20250401,142400,577304750,31650,31650,31650,31600,36
|
||||
20250401,142300,576166700,31600,31650,31650,31600,31
|
||||
20250401,142200,575186850,31650,31650,31650,31650,2
|
||||
20250401,142100,575123550,31650,31650,31700,31600,64
|
||||
20250401,142000,573099250,31650,31650,31650,31650,2
|
||||
20250401,141900,573035950,31650,31700,31700,31650,13
|
||||
20250401,141800,572624400,31700,31700,31700,31700,40
|
||||
20250401,141700,571356400,31700,31650,31700,31650,12
|
||||
20250401,141600,570976050,31650,31700,31700,31650,29
|
||||
20250401,141500,570058050,31700,31700,31700,31600,74
|
||||
20250401,141400,567715650,31700,31750,31750,31700,21
|
||||
20250401,141300,567049850,31750,31750,31750,31750,1
|
||||
20250401,141200,567018100,31750,31750,31750,31750,3
|
||||
20250401,141100,566922850,31750,31700,31800,31700,294
|
||||
20250401,141000,557596950,31700,31650,31700,31650,13
|
||||
20250401,140900,557185400,31700,31650,31700,31650,48
|
||||
20250401,140800,555665700,31700,31700,31700,31700,4
|
||||
20250401,140700,555538900,31750,31750,31750,31750,8
|
||||
20250401,140600,555284900,31700,31750,31750,31700,31
|
||||
20250401,140500,554302000,31750,31700,31750,31700,25
|
||||
20250401,140400,553509300,31700,31700,31700,31700,6
|
||||
20250401,140300,553319100,31750,31750,31750,31750,2
|
||||
20250401,140200,553255600,31750,31700,31750,31700,30
|
||||
20250401,140100,552304450,31750,31700,31750,31700,55
|
||||
20250401,140000,550560700,31750,31750,31750,31750,3
|
||||
20250401,135900,550465450,31750,31750,31750,31700,37
|
||||
20250401,135800,549292050,31750,31750,31750,31750,6
|
||||
20250401,135700,549101550,31750,31750,31750,31750,8
|
||||
20250401,135600,548847550,31800,31800,31800,31800,2
|
||||
20250401,135500,548783950,31800,31800,31800,31800,1
|
||||
20250401,135400,548752150,31800,31800,31800,31750,39
|
||||
20250401,135300,547513450,31800,31800,31800,31800,4
|
||||
20250401,135200,547386250,31800,31750,31800,31750,35
|
||||
20250401,135100,546274600,31800,31800,31800,31800,4
|
||||
20250401,135000,546147400,31800,31800,31800,31800,2
|
||||
20250401,134900,546083800,31800,31800,31800,31750,38
|
||||
20250401,134800,544876750,31800,31850,31850,31800,13
|
||||
20250401,134700,544463250,31850,31850,31850,31800,58
|
||||
20250401,134600,542618500,31850,31800,31850,31800,25
|
||||
20250401,134500,541823200,31850,31850,31850,31850,3
|
||||
20250401,134400,541727650,31850,31850,31850,31800,89
|
||||
20250401,134300,538894350,31850,31800,31850,31800,19
|
||||
20250401,134200,538289850,31850,31800,31850,31800,35
|
||||
20250401,134100,537176450,31850,31850,31850,31800,78
|
||||
20250401,134000,534695400,31850,31800,31850,31800,27
|
||||
20250401,133900,533836600,31800,31850,31850,31800,41
|
||||
20250401,133800,532531000,31900,31900,31900,31900,3
|
||||
20250401,133700,532435300,31950,31950,32000,31950,111
|
||||
20250401,133600,528888100,31950,31900,31950,31900,16
|
||||
20250401,133500,528377550,31950,31800,31950,31800,97
|
||||
20250401,133400,525290400,31800,31800,31800,31750,61
|
||||
20250401,133300,523351950,31800,31750,31800,31750,26
|
||||
20250401,133200,522525350,31800,31850,31850,31800,7
|
||||
20250401,133100,522302650,31850,31850,31850,31850,3
|
||||
20250401,133000,522207100,31850,31850,31850,31850,3
|
||||
20250401,132900,522111550,31900,31900,31900,31900,5
|
||||
20250401,132800,521952050,31850,31850,31900,31850,19
|
||||
20250401,132700,521346800,31900,31850,31900,31850,32
|
||||
20250401,132600,520327350,31900,31900,31900,31900,8
|
||||
20250401,132500,520072150,31900,31850,31900,31850,31
|
||||
20250401,132400,519084600,31900,31850,31900,31850,16
|
||||
20250401,132300,518574900,31850,31850,31850,31850,3
|
||||
20250401,132200,518479350,31850,31750,31900,31750,82
|
||||
20250401,132100,515871100,31800,31800,31800,31800,4
|
||||
20250401,132000,515743900,31800,31750,31800,31750,35
|
||||
20250401,131900,514632250,31800,31800,31800,31750,16
|
||||
20250401,131800,514123950,31800,31800,31800,31800,1
|
||||
20250401,131700,514092150,31800,31800,31800,31750,31
|
||||
20250401,131600,513107700,31850,31850,31850,31850,6
|
||||
20250401,131500,512916600,31850,31900,31900,31850,3
|
||||
20250401,131400,512821000,31900,31900,31900,31900,16
|
||||
20250401,131300,512310600,31800,31800,31800,31800,97
|
||||
20250401,131200,509226000,31800,31800,31800,31750,36
|
||||
20250401,131100,508082550,31800,31800,31800,31800,8
|
||||
20250401,131000,507828150,31800,31800,31800,31750,34
|
||||
20250401,130900,506748300,31800,31800,31800,31800,4
|
||||
20250401,130800,506621100,31800,31800,31800,31800,1
|
||||
20250401,130700,506589300,31800,31750,31800,31750,86
|
||||
20250401,130600,503857850,31750,31750,31750,31750,2
|
||||
20250401,130500,503794350,31750,31750,31750,31750,4
|
||||
20250401,130400,503667350,31750,31800,31800,31750,5
|
||||
20250401,130300,503508450,31800,31800,31800,31800,4
|
||||
20250401,130200,503381250,31800,31850,31850,31750,32
|
||||
20250401,130100,502364900,31850,31800,31850,31800,26
|
||||
20250401,130000,501537950,31800,31850,31850,31800,16
|
||||
20250401,125900,501029100,31850,31850,31850,31850,1
|
||||
20250401,125800,500997250,31850,31850,31850,31850,4
|
||||
20250401,125700,500869850,31850,31800,31850,31800,36
|
||||
20250401,125600,499724700,31850,31900,31900,31750,53
|
||||
20250401,125500,498037900,31900,31950,31950,31900,4
|
||||
20250401,125400,497910250,31950,31900,31950,31900,15
|
||||
20250401,125300,497431500,31950,31950,31950,31900,12
|
||||
20250401,125200,497048500,32000,31950,32000,31950,29
|
||||
20250401,125100,496121600,32000,32000,32000,32000,3
|
||||
20250401,125000,496025600,31950,32000,32000,31950,42
|
||||
20250401,124900,494681750,32000,32000,32000,32000,2
|
||||
20250401,124800,494617750,32000,31950,32000,31900,43
|
||||
20250401,124700,493243850,31950,31950,31950,31950,8
|
||||
20250401,124600,492988250,31950,32050,32050,31950,6
|
||||
20250401,124500,492796150,32050,32050,32050,32050,2
|
||||
20250401,124400,492732050,32050,31950,32050,31950,69
|
||||
20250401,124300,490526850,32000,32050,32050,32000,5
|
||||
20250401,124200,490366750,32050,32050,32050,32000,13
|
||||
20250401,124100,489950550,32050,32050,32050,32000,52
|
||||
20250401,124000,488285950,32050,32050,32050,32050,3
|
||||
20250401,123900,488189800,32050,32050,32050,32050,3
|
||||
20250401,123800,488093650,32100,32000,32100,32000,15
|
||||
20250401,123700,487613150,32100,32100,32100,32050,6
|
||||
20250401,123600,487420700,32100,32050,32100,32050,19
|
||||
20250401,123500,486811500,32100,32100,32100,32100,3
|
||||
20250401,123400,486715200,32100,32050,32100,32050,6
|
||||
20250401,123300,486522700,32100,32100,32100,32100,4
|
||||
20250401,123200,486394300,32100,32100,32100,32050,20
|
||||
20250401,123100,485753100,32100,32100,32100,32100,1
|
||||
20250401,123000,485721000,32100,32050,32100,32050,10
|
||||
20250401,122900,485400300,32100,32100,32100,32100,5
|
||||
20250401,122800,485239800,32100,32100,32100,32100,3
|
||||
20250401,122700,485143500,32100,32100,32100,32100,3
|
||||
20250401,122600,485047200,32100,31950,32100,31950,10
|
||||
20250401,122500,484727100,32100,32100,32100,32100,8
|
||||
20250401,122400,484470300,32100,32100,32100,32100,3
|
||||
20250401,122300,484374000,32100,32100,32100,32100,2
|
||||
20250401,122200,484309800,32100,32100,32100,32100,1
|
||||
20250401,122100,484277700,32100,32100,32100,32100,4
|
||||
20250401,122000,484149300,32100,32100,32100,32100,4
|
||||
20250401,121900,484020900,32100,32050,32100,32050,4
|
||||
20250401,121800,483892600,32100,32100,32100,32100,4
|
||||
20250401,121700,483764200,32100,32100,32100,32050,24
|
||||
20250401,121600,482994550,32100,32100,32100,32100,3
|
||||
20250401,121500,482898250,32100,32100,32100,32100,1
|
||||
20250401,121400,482866150,32100,32100,32100,32100,4
|
||||
20250401,121300,482737750,32050,32050,32100,32050,75
|
||||
20250401,121200,480333950,32100,32100,32100,32100,4
|
||||
20250401,121100,480205550,32100,32100,32100,32100,14
|
||||
20250401,121000,479756150,32100,32050,32100,32050,27
|
||||
20250401,120900,478890250,32100,32100,32100,32100,7
|
||||
20250401,120800,478665550,32100,32100,32100,32100,15
|
||||
20250401,120700,478184050,32100,32100,32100,32100,9
|
||||
20250401,120600,477895150,32100,32100,32100,32100,4
|
||||
20250401,120500,477766750,32100,32100,32100,32100,9
|
||||
20250401,120400,477477850,32100,32100,32100,32100,9
|
||||
20250401,120300,477188950,32100,32050,32100,32050,120
|
||||
20250401,120200,473341850,32050,32050,32050,32050,2
|
||||
20250401,120100,473277750,32100,32100,32100,32100,4
|
||||
20250401,120000,473149350,32100,32100,32100,32100,2
|
||||
20250401,115900,473085150,32100,32050,32100,32050,3
|
||||
20250401,115800,472988900,32050,32050,32050,32050,1
|
||||
20250401,115700,472956850,32050,32050,32050,32050,3
|
||||
20250401,115600,472860700,32050,32000,32050,31900,298
|
||||
20250401,115500,463349100,31900,32050,32050,31900,110
|
||||
20250401,115400,459833150,32050,32050,32050,32050,2
|
||||
20250401,115300,459769050,32000,32000,32000,32000,13
|
||||
20250401,115200,459353050,32100,32100,32100,32100,2
|
||||
20250401,115100,459288850,32100,32050,32100,32050,11
|
||||
20250401,115000,458936150,32100,32100,32100,32050,19
|
||||
20250401,114900,458327050,32050,32000,32050,32000,4
|
||||
20250401,114800,458199000,32050,32050,32050,32000,54
|
||||
20250401,114700,456469850,32050,32050,32050,32050,78
|
||||
20250401,114600,453969950,32050,32050,32050,32050,40
|
||||
20250401,114500,452687950,32050,32050,32050,32050,0
|
||||
20250401,114400,452687950,32050,32050,32050,32050,3
|
||||
20250401,114300,452591800,32050,32050,32050,32000,27
|
||||
20250401,114200,451727500,32050,32050,32050,32050,4
|
||||
20250401,114100,451599300,32050,32000,32050,32000,41
|
||||
20250401,114000,450287250,32000,32000,32000,32000,20
|
||||
20250401,113900,449647250,32050,32000,32050,32000,61
|
||||
20250401,113800,447695200,31950,32050,32050,31950,193
|
||||
20250401,113700,441520500,32050,32050,32050,32050,5
|
||||
20250401,113600,441360250,32000,32050,32050,32000,7
|
||||
20250401,113500,441136200,32000,32000,32000,32000,2
|
||||
20250401,113400,441072200,32050,32050,32050,32050,1
|
||||
20250401,113300,441040150,32050,32050,32050,32050,6
|
||||
20250401,113200,440847850,32000,32050,32050,32000,12
|
||||
20250401,113100,440463800,32100,32100,32100,32000,104
|
||||
20250401,113000,437130600,32100,32100,32100,32100,1
|
||||
20250401,112900,437098500,32000,32150,32150,32000,159
|
||||
20250401,112800,431997150,32100,32150,32150,32100,16
|
||||
20250401,112700,431482800,32100,32100,32150,32100,148
|
||||
20250401,112600,426731950,32100,32100,32100,31950,158
|
||||
20250401,112500,421674850,32100,32100,32150,32100,36
|
||||
20250401,112400,420519200,32050,32050,32100,32050,12
|
||||
20250401,112300,420134500,32050,32050,32050,32050,96
|
||||
20250401,112200,417057700,32050,32050,32100,32050,15
|
||||
20250401,112100,416576850,32050,32050,32050,32050,56
|
||||
20250401,112000,414782050,32050,32050,32050,32050,36
|
||||
20250401,111900,413628250,32000,31900,32150,31900,467
|
||||
20250401,111800,398692600,31900,31900,31950,31900,12
|
||||
20250401,111700,398309750,31950,31950,31950,31950,1
|
||||
20250401,111600,398277800,31900,31950,31950,31900,3
|
||||
20250401,111500,398182000,31900,31850,31950,31800,306
|
||||
20250401,111400,388441200,31900,31800,31900,31800,247
|
||||
20250401,111300,380577450,31800,31800,31800,31800,11
|
||||
20250401,111200,380227650,31800,31800,31800,31800,52
|
||||
20250401,111100,378574050,31800,31800,31800,31800,3
|
||||
20250401,111000,378478650,31800,31800,31850,31800,67
|
||||
20250401,110900,376348000,31800,31750,31800,31750,14
|
||||
20250401,110800,375903400,31750,31800,31800,31750,37
|
||||
20250401,110700,374727650,31800,31800,31800,31800,3
|
||||
20250401,110600,374632250,31800,31750,31800,31750,9
|
||||
20250401,110500,374346450,31800,31800,31800,31800,3
|
||||
20250401,110400,374251050,31800,31800,31800,31800,67
|
||||
20250401,110300,372120450,31850,31850,31850,31800,18
|
||||
20250401,110200,371547450,31800,31800,31800,31800,6
|
||||
20250401,110100,371356650,31800,31800,31850,31800,14
|
||||
20250401,110000,370911400,31850,31750,31850,31750,262
|
||||
20250401,105900,362587150,31750,31750,31750,31750,8
|
||||
20250401,105800,362333150,31700,31650,31700,31650,39
|
||||
20250401,105700,361098700,31500,31650,31650,31500,98
|
||||
20250401,105600,358007200,31600,31700,31700,31600,22
|
||||
20250401,105500,357310300,31700,31700,31700,31700,79
|
||||
20250401,105400,354806000,31700,31750,31750,31700,44
|
||||
20250401,105300,353411050,31750,31750,31750,31700,41
|
||||
20250401,105200,352110650,31750,31750,31750,31650,34
|
||||
20250401,105100,351033650,31750,31800,31800,31750,69
|
||||
20250401,105000,348842850,31800,31750,31800,31750,115
|
||||
20250401,104900,345188550,31750,31700,31750,31700,106
|
||||
20250401,104800,341825600,31700,31750,31750,31700,75
|
||||
20250401,104700,339447750,31700,31700,31700,31700,60
|
||||
20250401,104600,337545750,31700,31650,31700,31600,278
|
||||
20250401,104500,328757150,31600,31550,31650,31550,101
|
||||
20250401,104400,325569900,31550,31550,31600,31450,255
|
||||
20250401,104300,317531250,31450,31450,31600,31400,327
|
||||
20250401,104200,307221850,31450,31450,31450,31450,158
|
||||
20250401,104100,302252750,31400,31400,31400,31400,12
|
||||
20250401,104000,301875950,31450,31500,31500,31250,928
|
||||
20250401,103900,272788300,31450,31450,31450,31450,73
|
||||
20250401,103800,270492450,31450,31450,31450,31450,0
|
||||
20250401,103700,270492450,31450,31450,31450,31450,0
|
||||
20250401,103600,270492450,31450,31450,31450,31450,0
|
||||
20250401,103500,270492450,31450,31450,31450,31450,7
|
||||
20250401,103400,270272300,31450,31450,31450,31450,12
|
||||
20250401,103300,269894900,31450,31450,31450,31450,0
|
||||
20250401,103200,269894900,31450,31450,31450,31450,13
|
||||
20250401,103100,269486050,31450,31550,31550,31400,67
|
||||
20250401,103000,267376850,31500,31500,31550,31500,120
|
||||
20250401,102900,263596350,31450,31450,31450,31450,25
|
||||
20250401,102800,262810100,31450,31450,31450,31450,0
|
||||
20250401,102700,262810100,31450,31450,31450,31450,27
|
||||
20250401,102600,261960950,31450,31450,31450,31450,2
|
||||
20250401,102500,261898050,31500,31500,31500,31500,0
|
||||
20250401,102400,261898050,31500,31450,31500,31450,11
|
||||
20250401,102300,261552050,31450,31450,31450,31450,11
|
||||
20250401,102200,261206100,31400,31400,31400,31400,79
|
||||
20250401,102100,258725500,31350,31400,31400,31350,36
|
||||
20250401,102000,257595550,31550,31550,31550,31550,0
|
||||
20250401,101900,257595550,31550,31550,31550,31550,1
|
||||
20250401,101800,257564000,31550,31550,31550,31550,1
|
||||
20250401,101700,257532450,31400,31500,31500,31400,51
|
||||
20250401,101600,255928750,31600,31550,31600,31550,109
|
||||
20250401,101500,252484800,31550,31550,31550,31550,2
|
||||
20250401,101400,252421700,31600,31600,31650,31600,88
|
||||
20250401,101300,249639800,31650,31600,31650,31600,31
|
||||
20250401,101200,248660150,31600,31600,31650,31550,146
|
||||
20250401,101100,244040600,31550,31500,31650,31500,363
|
||||
20250401,101000,232570950,31500,31350,31500,31350,57
|
||||
20250401,100900,230780550,31350,31350,31500,31200,225
|
||||
20250401,100800,223718600,31200,31300,31400,31200,129
|
||||
20250401,100700,219678950,31200,31200,31200,31200,0
|
||||
20250401,100600,219678950,31200,31200,31350,31200,155
|
||||
20250401,100500,214838700,31200,31300,31400,31200,73
|
||||
20250401,100400,212554900,31300,31250,31300,31250,31
|
||||
20250401,100300,211584750,31250,31250,31250,31250,1
|
||||
20250401,100200,211553500,31250,31250,31250,31250,0
|
||||
20250401,100100,211553500,31250,31250,31250,31250,13
|
||||
20250401,100000,211147250,31250,31250,31250,31250,5
|
||||
20250401,095900,210991000,31250,31200,31250,31200,26
|
||||
20250401,095800,210179750,31200,31200,31200,31200,1
|
||||
20250401,095700,210148550,31200,31200,31200,31200,1
|
||||
20250401,095600,210117350,31150,31200,31200,31150,7
|
||||
20250401,095500,209899200,31100,31100,31100,31100,0
|
||||
20250401,095400,209899200,31100,31150,31150,31100,239
|
||||
20250401,095300,202456050,31200,31150,31200,31150,22
|
||||
20250401,095200,201770550,31200,31200,31200,31200,5
|
||||
20250401,095100,201614550,31150,31150,31150,31150,15
|
||||
20250401,095000,201147300,31200,31250,31250,31200,38
|
||||
20250401,094900,199960350,31150,31150,31150,31150,53
|
||||
20250401,094800,198309400,31250,31150,31250,31150,280
|
||||
20250401,094700,189572250,31150,31150,31200,31150,123
|
||||
20250401,094600,185740750,31100,31100,31100,31100,56
|
||||
20250401,094500,183999150,31100,31150,31150,31100,566
|
||||
20250401,094400,166394550,31200,31200,31200,31200,1
|
||||
20250401,094300,166363350,31200,31100,31200,31050,335
|
||||
20250401,094200,155955650,31100,31150,31150,31100,39
|
||||
20250401,094100,154741750,31150,31150,31150,31150,17
|
||||
20250401,094000,154212200,31200,31200,31200,31200,20
|
||||
20250401,093900,153588200,31200,31200,31200,31200,0
|
||||
20250401,093800,153588200,31200,31200,31200,31200,25
|
||||
20250401,093700,152808200,31250,31250,31250,31250,1
|
||||
20250401,093600,152776950,31200,31150,31200,31150,149
|
||||
20250401,093500,148134300,31150,31150,31150,31150,38
|
||||
20250401,093400,146950600,31150,31150,31150,31100,234
|
||||
20250401,093300,139672300,31200,31200,31200,31200,9
|
||||
20250401,093200,139391500,31200,31250,31250,31200,73
|
||||
20250401,093100,137110400,31300,31350,31350,31300,213
|
||||
20250401,093000,130434450,31500,31350,31500,31300,302
|
||||
20250401,092900,120972850,31300,31400,31500,31300,87
|
||||
20250401,092800,118244350,31400,31400,31400,31400,50
|
||||
20250401,092700,116674350,31400,31450,31450,31300,686
|
||||
20250401,092600,95168450,31500,31500,31500,31450,15
|
||||
20250401,092500,94696450,31500,31650,31650,31500,227
|
||||
20250401,092400,87544750,31550,31550,31550,31550,6
|
||||
20250401,092300,87355450,31650,31550,31650,31550,9
|
||||
20250401,092200,87071100,31650,31650,31650,31650,21
|
||||
20250401,092100,86406450,31650,31600,31700,31600,108
|
||||
20250401,092000,82984900,31550,31650,31700,31550,219
|
||||
20250401,091900,76065000,31700,31750,31850,31700,127
|
||||
20250401,091800,72032300,31750,31700,31800,31700,23
|
||||
20250401,091700,71302100,31700,31650,31700,31650,45
|
||||
20250401,091600,69877000,31700,31650,31700,31650,28
|
||||
20250401,091500,68990750,31650,31650,31650,31650,9
|
||||
20250401,091400,68705900,31650,31650,31650,31600,129
|
||||
20250401,091300,64623100,31600,31675,31675,31600,50
|
||||
20250401,091200,63041350,31650,31650,31650,31650,10
|
||||
20250401,091100,62724850,31700,31600,31700,31600,139
|
||||
20250401,091000,58324000,31600,31650,31650,31550,45
|
||||
20250401,090900,56901550,31650,31550,31650,31550,11
|
||||
20250401,090800,56554400,31550,31500,31650,31500,406
|
||||
20250401,090700,43735750,31500,31450,31500,31450,18
|
||||
20250401,090600,43169600,31400,31600,31600,31400,203
|
||||
20250401,090500,36794800,31600,31600,31600,31600,10
|
||||
20250401,090400,36478800,31450,31450,31500,31450,33
|
||||
20250401,090300,35439700,31450,31400,31450,31350,49
|
||||
20250401,090200,33900950,31350,31500,31500,31350,75
|
||||
20250401,090100,31539150,31450,31650,31700,31450,110
|
||||
20250401,090000,28070050,31500,31250,31500,31250,898
|
||||
|
Reference in New Issue
Block a user