Update 2025-04-01 4020 candle_min
This commit is contained in:
759
372320/min/candle-20250401.csv
Normal file
759
372320/min/candle-20250401.csv
Normal file
@@ -0,0 +1,759 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,213700,905651900,26750,26750,26750,26750,666
|
||||
20250401,213600,905651900,26750,26750,26750,26750,0
|
||||
20250401,213500,905651900,26750,26750,26750,26750,0
|
||||
20250401,213400,905651900,26750,26750,26750,26750,0
|
||||
20250401,213300,905651900,26750,26750,26750,26750,0
|
||||
20250401,213200,905651900,26750,26750,26750,26750,0
|
||||
20250401,213100,905651900,26750,26750,26750,26750,0
|
||||
20250401,213000,905651900,26750,26750,26750,26750,0
|
||||
20250401,212900,905651900,26750,26750,26750,26750,0
|
||||
20250401,212800,905651900,26750,26750,26750,26750,0
|
||||
20250401,212700,905651900,26750,26750,26750,26750,0
|
||||
20250401,212600,905651900,26750,26750,26750,26750,0
|
||||
20250401,212500,905651900,26750,26750,26750,26750,0
|
||||
20250401,212400,905651900,26750,26750,26750,26750,0
|
||||
20250401,212300,905651900,26750,26750,26750,26750,0
|
||||
20250401,212200,905651900,26750,26750,26750,26750,0
|
||||
20250401,212100,905651900,26750,26750,26750,26750,0
|
||||
20250401,212000,905651900,26750,26750,26750,26750,0
|
||||
20250401,211900,905651900,26750,26750,26750,26750,0
|
||||
20250401,211800,905651900,26750,26750,26750,26750,0
|
||||
20250401,211700,905651900,26750,26750,26750,26750,0
|
||||
20250401,211600,905651900,26750,26750,26750,26750,0
|
||||
20250401,211500,905651900,26750,26750,26750,26750,0
|
||||
20250401,211400,905651900,26750,26750,26750,26750,0
|
||||
20250401,211300,905651900,26750,26750,26750,26750,0
|
||||
20250401,211200,905651900,26750,26750,26750,26750,0
|
||||
20250401,211100,905651900,26750,26750,26750,26750,0
|
||||
20250401,211000,905651900,26750,26750,26750,26750,0
|
||||
20250401,210900,905651900,26750,26750,26750,26750,0
|
||||
20250401,210800,905651900,26750,26750,26750,26750,0
|
||||
20250401,210700,905651900,26750,26750,26750,26750,666
|
||||
20250401,210600,905651900,26750,26750,26750,26750,0
|
||||
20250401,210500,905651900,26750,26750,26750,26750,0
|
||||
20250401,210400,905651900,26750,26750,26750,26750,0
|
||||
20250401,210300,905651900,26750,26750,26750,26750,0
|
||||
20250401,210200,905651900,26750,26750,26750,26750,0
|
||||
20250401,210100,905651900,26750,26750,26750,26750,0
|
||||
20250401,210000,905651900,26750,26750,26750,26750,0
|
||||
20250401,205900,905651900,26750,26750,26750,26750,0
|
||||
20250401,205800,905651900,26750,26750,26750,26750,0
|
||||
20250401,205700,905651900,26750,26750,26750,26750,0
|
||||
20250401,205600,905651900,26750,26750,26750,26750,0
|
||||
20250401,205500,905651900,26750,26750,26750,26750,0
|
||||
20250401,205400,905651900,26750,26750,26750,26750,0
|
||||
20250401,205300,905651900,26750,26750,26750,26750,0
|
||||
20250401,205200,905651900,26750,26750,26750,26750,0
|
||||
20250401,205100,905651900,26750,26750,26750,26750,0
|
||||
20250401,205000,905651900,26750,26750,26750,26750,0
|
||||
20250401,204900,905651900,26750,26750,26750,26750,0
|
||||
20250401,204800,905651900,26750,26750,26750,26750,0
|
||||
20250401,204700,905651900,26750,26750,26750,26750,0
|
||||
20250401,204600,905651900,26750,26750,26750,26750,0
|
||||
20250401,204500,905651900,26750,26750,26750,26750,0
|
||||
20250401,204400,905651900,26750,26750,26750,26750,0
|
||||
20250401,204300,905651900,26750,26750,26750,26750,0
|
||||
20250401,204200,905651900,26750,26750,26750,26750,0
|
||||
20250401,204100,905651900,26750,26750,26750,26750,0
|
||||
20250401,204000,905651900,26750,26750,26750,26750,0
|
||||
20250401,203900,905651900,26750,26750,26750,26750,0
|
||||
20250401,203800,905651900,26750,26750,26750,26750,0
|
||||
20250401,203700,905651900,26750,26750,26750,26750,666
|
||||
20250401,203600,905651900,26750,26750,26750,26750,0
|
||||
20250401,203500,905651900,26750,26750,26750,26750,0
|
||||
20250401,203400,905651900,26750,26750,26750,26750,0
|
||||
20250401,203300,905651900,26750,26750,26750,26750,0
|
||||
20250401,203200,905651900,26750,26750,26750,26750,0
|
||||
20250401,203100,905651900,26750,26750,26750,26750,0
|
||||
20250401,203000,905651900,26750,26750,26750,26750,0
|
||||
20250401,202900,905651900,26750,26750,26750,26750,0
|
||||
20250401,202800,905651900,26750,26750,26750,26750,0
|
||||
20250401,202700,905651900,26750,26750,26750,26750,0
|
||||
20250401,202600,905651900,26750,26750,26750,26750,0
|
||||
20250401,202500,905651900,26750,26750,26750,26750,0
|
||||
20250401,202400,905651900,26750,26750,26750,26750,0
|
||||
20250401,202300,905651900,26750,26750,26750,26750,0
|
||||
20250401,202200,905651900,26750,26750,26750,26750,0
|
||||
20250401,202100,905651900,26750,26750,26750,26750,0
|
||||
20250401,202000,905651900,26750,26750,26750,26750,0
|
||||
20250401,201900,905651900,26750,26750,26750,26750,0
|
||||
20250401,201800,905651900,26750,26750,26750,26750,0
|
||||
20250401,201700,905651900,26750,26750,26750,26750,0
|
||||
20250401,201600,905651900,26750,26750,26750,26750,0
|
||||
20250401,201500,905651900,26750,26750,26750,26750,0
|
||||
20250401,201400,905651900,26750,26750,26750,26750,0
|
||||
20250401,201300,905651900,26750,26750,26750,26750,0
|
||||
20250401,201200,905651900,26750,26750,26750,26750,0
|
||||
20250401,201100,905651900,26750,26750,26750,26750,0
|
||||
20250401,201000,905651900,26750,26750,26750,26750,0
|
||||
20250401,200900,905651900,26750,26750,26750,26750,0
|
||||
20250401,200800,905651900,26750,26750,26750,26750,0
|
||||
20250401,200700,905651900,26750,26750,26750,26750,666
|
||||
20250401,200600,905651900,26750,26750,26750,26750,0
|
||||
20250401,200500,905651900,26750,26750,26750,26750,0
|
||||
20250401,200400,905651900,26750,26750,26750,26750,0
|
||||
20250401,200300,905651900,26750,26750,26750,26750,0
|
||||
20250401,200200,905651900,26750,26750,26750,26750,0
|
||||
20250401,200100,905651900,26750,26750,26750,26750,0
|
||||
20250401,200000,905651900,26750,26750,26750,26750,0
|
||||
20250401,195900,905651900,26750,26750,26750,26750,0
|
||||
20250401,195800,905651900,26750,26750,26750,26750,0
|
||||
20250401,195700,905651900,26750,26750,26750,26750,0
|
||||
20250401,195600,905651900,26750,26750,26750,26750,0
|
||||
20250401,195500,905651900,26750,26750,26750,26750,0
|
||||
20250401,195400,905651900,26750,26750,26750,26750,0
|
||||
20250401,195300,905651900,26750,26750,26750,26750,0
|
||||
20250401,195200,905651900,26750,26750,26750,26750,0
|
||||
20250401,195100,905651900,26750,26750,26750,26750,0
|
||||
20250401,195000,905651900,26750,26750,26750,26750,0
|
||||
20250401,194900,905651900,26750,26750,26750,26750,0
|
||||
20250401,194800,905651900,26750,26750,26750,26750,0
|
||||
20250401,194700,905651900,26750,26750,26750,26750,0
|
||||
20250401,194600,905651900,26750,26750,26750,26750,0
|
||||
20250401,194500,905651900,26750,26750,26750,26750,0
|
||||
20250401,194400,905651900,26750,26750,26750,26750,0
|
||||
20250401,194300,905651900,26750,26750,26750,26750,0
|
||||
20250401,194200,905651900,26750,26750,26750,26750,0
|
||||
20250401,194100,905651900,26750,26750,26750,26750,0
|
||||
20250401,194000,905651900,26750,26750,26750,26750,0
|
||||
20250401,193900,905651900,26750,26750,26750,26750,0
|
||||
20250401,193800,905651900,26750,26750,26750,26750,0
|
||||
20250401,193700,905651900,26750,26750,26750,26750,666
|
||||
20250401,193600,905651900,26750,26750,26750,26750,0
|
||||
20250401,193500,905651900,26750,26750,26750,26750,0
|
||||
20250401,193400,905651900,26750,26750,26750,26750,0
|
||||
20250401,193300,905651900,26750,26750,26750,26750,0
|
||||
20250401,193200,905651900,26750,26750,26750,26750,0
|
||||
20250401,193100,905651900,26750,26750,26750,26750,0
|
||||
20250401,193000,905651900,26750,26750,26750,26750,0
|
||||
20250401,192900,905651900,26750,26750,26750,26750,0
|
||||
20250401,192800,905651900,26750,26750,26750,26750,0
|
||||
20250401,192700,905651900,26750,26750,26750,26750,0
|
||||
20250401,192600,905651900,26750,26750,26750,26750,0
|
||||
20250401,192500,905651900,26750,26750,26750,26750,0
|
||||
20250401,192400,905651900,26750,26750,26750,26750,0
|
||||
20250401,192300,905651900,26750,26750,26750,26750,0
|
||||
20250401,192200,905651900,26750,26750,26750,26750,0
|
||||
20250401,192100,905651900,26750,26750,26750,26750,0
|
||||
20250401,192000,905651900,26750,26750,26750,26750,0
|
||||
20250401,191900,905651900,26750,26750,26750,26750,0
|
||||
20250401,191800,905651900,26750,26750,26750,26750,0
|
||||
20250401,191700,905651900,26750,26750,26750,26750,0
|
||||
20250401,191600,905651900,26750,26750,26750,26750,0
|
||||
20250401,191500,905651900,26750,26750,26750,26750,0
|
||||
20250401,191400,905651900,26750,26750,26750,26750,0
|
||||
20250401,191300,905651900,26750,26750,26750,26750,0
|
||||
20250401,191200,905651900,26750,26750,26750,26750,0
|
||||
20250401,191100,905651900,26750,26750,26750,26750,0
|
||||
20250401,191000,905651900,26750,26750,26750,26750,0
|
||||
20250401,190900,905651900,26750,26750,26750,26750,0
|
||||
20250401,190800,905651900,26750,26750,26750,26750,0
|
||||
20250401,190700,905651900,26750,26750,26750,26750,666
|
||||
20250401,190600,905651900,26750,26750,26750,26750,0
|
||||
20250401,190500,905651900,26750,26750,26750,26750,0
|
||||
20250401,190400,905651900,26750,26750,26750,26750,0
|
||||
20250401,190300,905651900,26750,26750,26750,26750,0
|
||||
20250401,190200,905651900,26750,26750,26750,26750,0
|
||||
20250401,190100,905651900,26750,26750,26750,26750,0
|
||||
20250401,190000,905651900,26750,26750,26750,26750,0
|
||||
20250401,185900,905651900,26750,26750,26750,26750,0
|
||||
20250401,185800,905651900,26750,26750,26750,26750,0
|
||||
20250401,185700,905651900,26750,26750,26750,26750,0
|
||||
20250401,185600,905651900,26750,26750,26750,26750,0
|
||||
20250401,185500,905651900,26750,26750,26750,26750,0
|
||||
20250401,185400,905651900,26750,26750,26750,26750,0
|
||||
20250401,185300,905651900,26750,26750,26750,26750,0
|
||||
20250401,185200,905651900,26750,26750,26750,26750,0
|
||||
20250401,185100,905651900,26750,26750,26750,26750,0
|
||||
20250401,185000,905651900,26750,26750,26750,26750,0
|
||||
20250401,184900,905651900,26750,26750,26750,26750,0
|
||||
20250401,184800,905651900,26750,26750,26750,26750,0
|
||||
20250401,184700,905651900,26750,26750,26750,26750,0
|
||||
20250401,184600,905651900,26750,26750,26750,26750,0
|
||||
20250401,184500,905651900,26750,26750,26750,26750,0
|
||||
20250401,184400,905651900,26750,26750,26750,26750,0
|
||||
20250401,184300,905651900,26750,26750,26750,26750,0
|
||||
20250401,184200,905651900,26750,26750,26750,26750,0
|
||||
20250401,184100,905651900,26750,26750,26750,26750,0
|
||||
20250401,184000,905651900,26750,26750,26750,26750,0
|
||||
20250401,183900,905651900,26750,26750,26750,26750,0
|
||||
20250401,183800,905651900,26750,26750,26750,26750,0
|
||||
20250401,183700,905651900,26750,26750,26750,26750,666
|
||||
20250401,183600,905651900,26750,26750,26750,26750,0
|
||||
20250401,183500,905651900,26750,26750,26750,26750,0
|
||||
20250401,183400,905651900,26750,26750,26750,26750,0
|
||||
20250401,183300,905651900,26750,26750,26750,26750,0
|
||||
20250401,183200,905651900,26750,26750,26750,26750,0
|
||||
20250401,183100,905651900,26750,26750,26750,26750,0
|
||||
20250401,183000,905651900,26750,26750,26750,26750,0
|
||||
20250401,182900,905651900,26750,26750,26750,26750,0
|
||||
20250401,182800,905651900,26750,26750,26750,26750,0
|
||||
20250401,182700,905651900,26750,26750,26750,26750,0
|
||||
20250401,182600,905651900,26750,26750,26750,26750,0
|
||||
20250401,182500,905651900,26750,26750,26750,26750,0
|
||||
20250401,182400,905651900,26750,26750,26750,26750,0
|
||||
20250401,182300,905651900,26750,26750,26750,26750,0
|
||||
20250401,182200,905651900,26750,26750,26750,26750,0
|
||||
20250401,182100,905651900,26750,26750,26750,26750,0
|
||||
20250401,182000,905651900,26750,26750,26750,26750,0
|
||||
20250401,181900,905651900,26750,26750,26750,26750,0
|
||||
20250401,181800,905651900,26750,26750,26750,26750,0
|
||||
20250401,181700,905651900,26750,26750,26750,26750,0
|
||||
20250401,181600,905651900,26750,26750,26750,26750,0
|
||||
20250401,181500,905651900,26750,26750,26750,26750,0
|
||||
20250401,181400,905651900,26750,26750,26750,26750,0
|
||||
20250401,181300,905651900,26750,26750,26750,26750,0
|
||||
20250401,181200,905651900,26750,26750,26750,26750,0
|
||||
20250401,181100,905651900,26750,26750,26750,26750,0
|
||||
20250401,181000,905651900,26750,26750,26750,26750,0
|
||||
20250401,180900,905651900,26750,26750,26750,26750,0
|
||||
20250401,180800,905651900,26750,26750,26750,26750,0
|
||||
20250401,180700,905651900,26750,26750,26750,26750,666
|
||||
20250401,180600,905651900,26750,26750,26750,26750,0
|
||||
20250401,180500,905651900,26750,26750,26750,26750,0
|
||||
20250401,180400,905651900,26750,26750,26750,26750,0
|
||||
20250401,180300,905651900,26750,26750,26750,26750,0
|
||||
20250401,180200,905651900,26750,26750,26750,26750,0
|
||||
20250401,180100,905651900,26750,26750,26750,26750,0
|
||||
20250401,180000,905651900,26750,26750,26750,26750,0
|
||||
20250401,175900,905651900,26750,26750,26750,26750,0
|
||||
20250401,175800,905651900,26750,26750,26750,26750,0
|
||||
20250401,175700,905651900,26750,26750,26750,26750,0
|
||||
20250401,175600,905651900,26750,26750,26750,26750,0
|
||||
20250401,175500,905651900,26750,26750,26750,26750,0
|
||||
20250401,175400,905651900,26750,26750,26750,26750,0
|
||||
20250401,175300,905651900,26750,26750,26750,26750,0
|
||||
20250401,175200,905651900,26750,26750,26750,26750,0
|
||||
20250401,175100,905651900,26750,26750,26750,26750,0
|
||||
20250401,175000,905651900,26750,26750,26750,26750,0
|
||||
20250401,174900,905651900,26750,26750,26750,26750,0
|
||||
20250401,174800,905651900,26750,26750,26750,26750,0
|
||||
20250401,174700,905651900,26750,26750,26750,26750,0
|
||||
20250401,174600,905651900,26750,26750,26750,26750,0
|
||||
20250401,174500,905651900,26750,26750,26750,26750,0
|
||||
20250401,174400,905651900,26750,26750,26750,26750,0
|
||||
20250401,174300,905651900,26750,26750,26750,26750,0
|
||||
20250401,174200,905651900,26750,26750,26750,26750,0
|
||||
20250401,174100,905651900,26750,26750,26750,26750,0
|
||||
20250401,174000,905651900,26750,26750,26750,26750,0
|
||||
20250401,173900,905651900,26750,26750,26750,26750,0
|
||||
20250401,173800,905651900,26750,26750,26750,26750,0
|
||||
20250401,173700,905651900,26750,26750,26750,26750,666
|
||||
20250401,173600,905651900,26750,26750,26750,26750,0
|
||||
20250401,173500,905651900,26750,26750,26750,26750,0
|
||||
20250401,173400,905651900,26750,26750,26750,26750,0
|
||||
20250401,173300,905651900,26750,26750,26750,26750,0
|
||||
20250401,173200,905651900,26750,26750,26750,26750,0
|
||||
20250401,173100,905651900,26750,26750,26750,26750,0
|
||||
20250401,173000,905651900,26750,26750,26750,26750,0
|
||||
20250401,172900,905651900,26750,26750,26750,26750,0
|
||||
20250401,172800,905651900,26750,26750,26750,26750,0
|
||||
20250401,172700,905651900,26750,26750,26750,26750,0
|
||||
20250401,172600,905651900,26750,26750,26750,26750,0
|
||||
20250401,172500,905651900,26750,26750,26750,26750,0
|
||||
20250401,172400,905651900,26750,26750,26750,26750,0
|
||||
20250401,172300,905651900,26750,26750,26750,26750,0
|
||||
20250401,172200,905651900,26750,26750,26750,26750,0
|
||||
20250401,172100,905651900,26750,26750,26750,26750,0
|
||||
20250401,172000,905651900,26750,26750,26750,26750,0
|
||||
20250401,171900,905651900,26750,26750,26750,26750,0
|
||||
20250401,171800,905651900,26750,26750,26750,26750,0
|
||||
20250401,171700,905651900,26750,26750,26750,26750,0
|
||||
20250401,171600,905651900,26750,26750,26750,26750,0
|
||||
20250401,171500,905651900,26750,26750,26750,26750,0
|
||||
20250401,171400,905651900,26750,26750,26750,26750,0
|
||||
20250401,171300,905651900,26750,26750,26750,26750,0
|
||||
20250401,171200,905651900,26750,26750,26750,26750,0
|
||||
20250401,171100,905651900,26750,26750,26750,26750,0
|
||||
20250401,171000,905651900,26750,26750,26750,26750,0
|
||||
20250401,170900,905651900,26750,26750,26750,26750,0
|
||||
20250401,170800,905651900,26750,26750,26750,26750,0
|
||||
20250401,170700,905651900,26750,26750,26750,26750,666
|
||||
20250401,170600,905651900,26750,26750,26750,26750,0
|
||||
20250401,170500,905651900,26750,26750,26750,26750,0
|
||||
20250401,170400,905651900,26750,26750,26750,26750,0
|
||||
20250401,170300,905651900,26750,26750,26750,26750,0
|
||||
20250401,170200,905651900,26750,26750,26750,26750,0
|
||||
20250401,170100,905651900,26750,26750,26750,26750,0
|
||||
20250401,170000,905651900,26750,26750,26750,26750,0
|
||||
20250401,165900,905651900,26750,26750,26750,26750,0
|
||||
20250401,165800,905651900,26750,26750,26750,26750,0
|
||||
20250401,165700,905651900,26750,26750,26750,26750,0
|
||||
20250401,165600,905651900,26750,26750,26750,26750,0
|
||||
20250401,165500,905651900,26750,26750,26750,26750,0
|
||||
20250401,165400,905651900,26750,26750,26750,26750,0
|
||||
20250401,165300,905651900,26750,26750,26750,26750,0
|
||||
20250401,165200,905651900,26750,26750,26750,26750,0
|
||||
20250401,165100,905651900,26750,26750,26750,26750,0
|
||||
20250401,165000,905651900,26750,26750,26750,26750,0
|
||||
20250401,164900,905651900,26750,26750,26750,26750,0
|
||||
20250401,164800,905651900,26750,26750,26750,26750,0
|
||||
20250401,164700,905651900,26750,26750,26750,26750,0
|
||||
20250401,164600,905651900,26750,26750,26750,26750,0
|
||||
20250401,164500,905651900,26750,26750,26750,26750,0
|
||||
20250401,164400,905651900,26750,26750,26750,26750,0
|
||||
20250401,164300,905651900,26750,26750,26750,26750,0
|
||||
20250401,164200,905651900,26750,26750,26750,26750,0
|
||||
20250401,164100,905651900,26750,26750,26750,26750,0
|
||||
20250401,164000,905651900,26750,26750,26750,26750,0
|
||||
20250401,163900,905651900,26750,26750,26750,26750,0
|
||||
20250401,163800,905651900,26750,26750,26750,26750,0
|
||||
20250401,163700,905651900,26750,26750,26750,26750,666
|
||||
20250401,163600,905651900,26750,26750,26750,26750,0
|
||||
20250401,163500,905651900,26750,26750,26750,26750,0
|
||||
20250401,163400,905651900,26750,26750,26750,26750,0
|
||||
20250401,163300,905651900,26750,26750,26750,26750,0
|
||||
20250401,163200,905651900,26750,26750,26750,26750,0
|
||||
20250401,163100,905651900,26750,26750,26750,26750,0
|
||||
20250401,163000,905651900,26750,26750,26750,26750,0
|
||||
20250401,162900,905651900,26750,26750,26750,26750,0
|
||||
20250401,162800,905651900,26750,26750,26750,26750,0
|
||||
20250401,162700,905651900,26750,26750,26750,26750,0
|
||||
20250401,162600,905651900,26750,26750,26750,26750,0
|
||||
20250401,162500,905651900,26750,26750,26750,26750,0
|
||||
20250401,162400,905651900,26750,26750,26750,26750,0
|
||||
20250401,162300,905651900,26750,26750,26750,26750,0
|
||||
20250401,162200,905651900,26750,26750,26750,26750,0
|
||||
20250401,162100,905651900,26750,26750,26750,26750,0
|
||||
20250401,162000,905651900,26750,26750,26750,26750,0
|
||||
20250401,161900,905651900,26750,26750,26750,26750,0
|
||||
20250401,161800,905651900,26750,26750,26750,26750,0
|
||||
20250401,161700,905651900,26750,26750,26750,26750,0
|
||||
20250401,161600,905651900,26750,26750,26750,26750,0
|
||||
20250401,161500,905651900,26750,26750,26750,26750,0
|
||||
20250401,161400,905651900,26750,26750,26750,26750,0
|
||||
20250401,161300,905651900,26750,26750,26750,26750,0
|
||||
20250401,161200,905651900,26750,26750,26750,26750,0
|
||||
20250401,161100,905651900,26750,26750,26750,26750,0
|
||||
20250401,161000,905651900,26750,26750,26750,26750,0
|
||||
20250401,160900,905651900,26750,26750,26750,26750,0
|
||||
20250401,160800,905651900,26750,26750,26750,26750,0
|
||||
20250401,160700,905651900,26750,26750,26750,26750,666
|
||||
20250401,160600,905651900,26750,26750,26750,26750,0
|
||||
20250401,160500,905651900,26750,26750,26750,26750,0
|
||||
20250401,160400,905651900,26750,26750,26750,26750,0
|
||||
20250401,160300,905651900,26750,26750,26750,26750,0
|
||||
20250401,160200,905651900,26750,26750,26750,26750,0
|
||||
20250401,160100,905651900,26750,26750,26750,26750,0
|
||||
20250401,160000,905651900,26750,26750,26750,26750,0
|
||||
20250401,155900,905651900,26750,26750,26750,26750,0
|
||||
20250401,155800,905651900,26750,26750,26750,26750,0
|
||||
20250401,155700,905651900,26750,26750,26750,26750,0
|
||||
20250401,155600,905651900,26750,26750,26750,26750,0
|
||||
20250401,155500,905651900,26750,26750,26750,26750,0
|
||||
20250401,155400,905651900,26750,26750,26750,26750,0
|
||||
20250401,155300,905651900,26750,26750,26750,26750,0
|
||||
20250401,155200,905651900,26750,26750,26750,26750,0
|
||||
20250401,155100,905651900,26750,26750,26750,26750,0
|
||||
20250401,155000,905651900,26750,26750,26750,26750,0
|
||||
20250401,154900,905651900,26750,26750,26750,26750,0
|
||||
20250401,154800,905651900,26750,26750,26750,26750,0
|
||||
20250401,154700,905651900,26750,26750,26750,26750,0
|
||||
20250401,154600,905651900,26750,26750,26750,26750,0
|
||||
20250401,154500,905651900,26750,26750,26750,26750,0
|
||||
20250401,154400,905651900,26750,26750,26750,26750,0
|
||||
20250401,154300,905651900,26750,26750,26750,26750,0
|
||||
20250401,154200,905651900,26750,26750,26750,26750,0
|
||||
20250401,154100,905651900,26750,26750,26750,26750,0
|
||||
20250401,154000,905651900,26750,26750,26750,26750,0
|
||||
20250401,153900,905651900,26750,26750,26750,26750,0
|
||||
20250401,153800,905651900,26750,26750,26750,26750,0
|
||||
20250401,153700,905651900,26750,26750,26750,26750,666
|
||||
20250401,153600,905651900,26750,26750,26750,26750,0
|
||||
20250401,153500,905651900,26750,26750,26750,26750,0
|
||||
20250401,153400,905651900,26750,26750,26750,26750,0
|
||||
20250401,153300,905651900,26750,26750,26750,26750,0
|
||||
20250401,153200,905651900,26750,26750,26750,26750,0
|
||||
20250401,153100,905651900,26750,26750,26750,26750,0
|
||||
20250401,153000,905651900,26750,26750,26750,26750,666
|
||||
20250401,152900,887836400,26500,26500,26500,26500,0
|
||||
20250401,152800,887836400,26500,26500,26500,26500,0
|
||||
20250401,152700,887836400,26500,26500,26500,26500,0
|
||||
20250401,152600,887836400,26500,26500,26500,26500,0
|
||||
20250401,152500,887836400,26500,26500,26500,26500,0
|
||||
20250401,152400,887836400,26500,26500,26500,26500,0
|
||||
20250401,152300,887836400,26500,26500,26500,26500,0
|
||||
20250401,152200,887836400,26500,26500,26500,26500,0
|
||||
20250401,152100,887836400,26500,26500,26500,26500,0
|
||||
20250401,152000,887836400,26500,26500,26500,26500,0
|
||||
20250401,151900,887836400,26500,26500,26500,26500,11
|
||||
20250401,151800,887544900,26500,26650,26650,26500,461
|
||||
20250401,151700,875321400,26550,26500,26550,26500,562
|
||||
20250401,151600,860401150,26550,26550,26550,26550,0
|
||||
20250401,151500,860401150,26550,26550,26550,26550,68
|
||||
20250401,151400,858595750,26550,26650,26650,26500,733
|
||||
20250401,151300,839128650,26650,26650,26650,26650,22
|
||||
20250401,151200,838542350,26650,26625,26650,26600,53
|
||||
20250401,151100,837130575,26625,26625,26625,26625,14
|
||||
20250401,151000,836757825,26650,26650,26650,26650,28
|
||||
20250401,150900,836011625,26650,26650,26650,26650,35
|
||||
20250401,150800,835078875,26600,26600,26600,26600,109
|
||||
20250401,150700,832179475,26650,26700,26700,26650,99
|
||||
20250401,150600,829541075,26650,26650,26650,26650,61
|
||||
20250401,150500,827915425,26650,26700,26700,26650,62
|
||||
20250401,150400,826261075,26650,26650,26650,26650,0
|
||||
20250401,150300,826261075,26650,26700,26700,26650,31
|
||||
20250401,150200,825434275,26700,26700,26700,26700,9
|
||||
20250401,150100,825193975,26650,26700,26700,26650,33
|
||||
20250401,150000,824313875,26650,26700,26700,26650,24
|
||||
20250401,145900,823673825,26700,26700,26700,26650,41
|
||||
20250401,145800,822579475,26600,26600,26600,26600,0
|
||||
20250401,145700,822579475,26600,26700,26700,26600,161
|
||||
20250401,145600,818293675,26650,26650,26650,26650,13
|
||||
20250401,145500,817947225,26700,26700,26700,26700,28
|
||||
20250401,145400,817199625,26700,26700,26700,26650,190
|
||||
20250401,145300,812134675,26700,26700,26700,26700,0
|
||||
20250401,145200,812134675,26700,26700,26700,26650,77
|
||||
20250401,145100,810079125,26700,26700,26700,26700,0
|
||||
20250401,145000,810079125,26700,26700,26700,26650,31
|
||||
20250401,144900,809251775,26700,26700,26700,26700,105
|
||||
20250401,144800,806448275,26700,26700,26700,26700,0
|
||||
20250401,144700,806448275,26700,26750,26750,26700,62
|
||||
20250401,144600,804790525,26750,26750,26750,26750,0
|
||||
20250401,144500,804790525,26750,26750,26750,26750,0
|
||||
20250401,144400,804790525,26750,26700,26750,26700,73
|
||||
20250401,144300,802838475,26750,26750,26750,26750,6
|
||||
20250401,144200,802677975,26800,26750,26800,26750,37
|
||||
20250401,144100,801688125,26750,26750,26750,26750,18
|
||||
20250401,144000,801206625,26700,26700,26700,26700,52
|
||||
20250401,143900,799818225,26700,26750,26750,26700,52
|
||||
20250401,143800,798428875,26750,26800,26800,26750,59
|
||||
20250401,143700,796849275,26800,26800,26800,26800,0
|
||||
20250401,143600,796849275,26800,26800,26800,26800,33
|
||||
20250401,143500,795964875,26700,26800,26800,26700,116
|
||||
20250401,143400,792865325,26850,26850,26850,26850,34
|
||||
20250401,143300,791952425,26850,26850,26850,26850,35
|
||||
20250401,143200,791012675,26850,26850,26850,26850,0
|
||||
20250401,143100,791012675,26850,26850,26850,26850,52
|
||||
20250401,143000,789616475,26950,26850,26950,26850,50
|
||||
20250401,142900,788270725,26750,26850,26850,26750,190
|
||||
20250401,142800,783185425,26800,26850,26850,26800,6
|
||||
20250401,142700,783024375,26900,26900,26900,26900,44
|
||||
20250401,142600,781840775,26900,26900,26900,26900,17
|
||||
20250401,142500,781383475,26850,26850,26850,26800,31
|
||||
20250401,142400,780551825,26900,26900,26900,26900,30
|
||||
20250401,142300,779744825,26900,26850,26900,26850,37
|
||||
20250401,142200,778749875,26900,26900,26900,26900,29
|
||||
20250401,142100,777969775,26900,26850,26900,26850,40
|
||||
20250401,142000,776894075,26900,26900,26900,26900,2
|
||||
20250401,141900,776840275,26850,26850,26850,26850,32
|
||||
20250401,141800,775981075,26850,26950,26950,26850,152
|
||||
20250401,141700,771892825,26950,26900,26950,26900,31
|
||||
20250401,141600,771058475,26900,26900,26900,26900,43
|
||||
20250401,141500,769901775,26900,26900,26900,26900,28
|
||||
20250401,141400,769148575,26900,26900,26900,26900,9
|
||||
20250401,141300,768906475,26900,26900,26900,26850,104
|
||||
20250401,141200,766111125,26850,26850,26850,26850,7
|
||||
20250401,141100,765923175,26850,26850,26850,26850,27
|
||||
20250401,141000,765198225,26900,26800,26900,26750,428
|
||||
20250401,140900,753745925,26900,26900,26900,26900,0
|
||||
20250401,140800,753745925,26900,26900,26900,26900,79
|
||||
20250401,140700,751620825,26850,26850,26850,26850,6
|
||||
20250401,140600,751459725,26900,26875,26900,26875,12
|
||||
20250401,140500,751137000,26700,26950,26950,26700,57
|
||||
20250401,140400,749605050,26900,26900,26900,26900,20
|
||||
20250401,140300,749067050,26900,26900,26900,26900,6
|
||||
20250401,140200,748905650,26900,26900,26900,26900,68
|
||||
20250401,140100,747076450,26900,26900,26900,26900,9
|
||||
20250401,140000,746834350,26850,26850,26850,26850,30
|
||||
20250401,135900,746028850,26900,26900,26900,26900,29
|
||||
20250401,135800,745248750,26850,26900,26900,26850,291
|
||||
20250401,135700,737427900,26850,26800,26850,26800,615
|
||||
20250401,135600,720921750,26800,26800,26800,26750,52
|
||||
20250401,135500,719528450,26800,26800,26800,26800,21
|
||||
20250401,135400,718965650,26800,26800,26800,26750,48
|
||||
20250401,135300,717679550,26750,26800,26800,26750,32
|
||||
20250401,135200,716822600,26800,26800,26800,26800,14
|
||||
20250401,135100,716447400,26750,26800,26800,26750,62
|
||||
20250401,135000,714786150,26850,26850,26850,26850,18
|
||||
20250401,134900,714302850,26800,26800,26800,26800,6
|
||||
20250401,134800,714142050,26800,26850,26850,26800,25
|
||||
20250401,134700,713471050,26850,26800,26850,26800,38
|
||||
20250401,134600,712451050,26800,26800,26800,26800,27
|
||||
20250401,134500,711727450,26800,26750,26800,26750,59
|
||||
20250401,134400,710146600,26800,26800,26800,26800,9
|
||||
20250401,134300,709905400,26750,26750,26750,26750,18
|
||||
20250401,134200,709423900,26800,26800,26800,26800,31
|
||||
20250401,134100,708593100,26800,26750,26800,26750,18
|
||||
20250401,134000,708111000,26700,26650,26800,26650,159
|
||||
20250401,133900,703858200,26600,26800,26800,26600,215
|
||||
20250401,133800,698134750,26750,26750,26750,26750,7
|
||||
20250401,133700,697947500,26800,26800,26800,26800,52
|
||||
20250401,133600,696553900,26750,26750,26750,26750,7
|
||||
20250401,133500,696366650,26750,26750,26800,26750,144
|
||||
20250401,133400,692512700,26750,26750,26750,26750,20
|
||||
20250401,133300,691977700,26750,26750,26750,26700,27
|
||||
20250401,133200,691255750,26750,26750,26750,26750,18
|
||||
20250401,133100,690774250,26750,26750,26750,26750,51
|
||||
20250401,133000,689410000,26750,26750,26750,26750,0
|
||||
20250401,132900,689410000,26750,26750,26750,26750,18
|
||||
20250401,132800,688928500,26750,26750,26750,26750,51
|
||||
20250401,132700,687564250,26750,26750,26750,26750,25
|
||||
20250401,132600,686895500,26750,26750,26750,26750,33
|
||||
20250401,132500,686012750,26750,26750,26750,26750,1
|
||||
20250401,132400,685986000,26750,26750,26800,26750,48
|
||||
20250401,132300,684700450,26800,26800,26800,26800,30
|
||||
20250401,132200,683896450,26750,26750,26750,26700,27
|
||||
20250401,132100,683174500,26750,26750,26750,26750,84
|
||||
20250401,132000,680927500,26750,26700,26750,26700,38
|
||||
20250401,131900,679911300,26750,26750,26750,26750,18
|
||||
20250401,131800,679429800,26700,26700,26700,26700,7
|
||||
20250401,131700,679242900,26750,26750,26750,26750,49
|
||||
20250401,131600,677932150,26750,26750,26750,26750,21
|
||||
20250401,131500,677370400,26700,26700,26700,26700,8
|
||||
20250401,131400,677156800,26750,26700,26750,26700,45
|
||||
20250401,131300,675953450,26750,26750,26750,26750,0
|
||||
20250401,131200,675953450,26750,26750,26750,26750,99
|
||||
20250401,131100,673305200,26750,26750,26750,26750,48
|
||||
20250401,131000,672021200,26750,26750,26750,26750,36
|
||||
20250401,130900,671058200,26750,26700,26750,26700,43
|
||||
20250401,130800,669908250,26700,26700,26700,26700,1
|
||||
20250401,130700,669881550,26700,26700,26700,26700,5
|
||||
20250401,130600,669748050,26700,26700,26700,26700,53
|
||||
20250401,130500,668332950,26700,26650,26700,26650,59
|
||||
20250401,130400,666760150,26650,26700,26700,26650,24
|
||||
20250401,130300,666119700,26700,26700,26750,26700,43
|
||||
20250401,130200,664970950,26700,26700,26700,26700,0
|
||||
20250401,130100,664970950,26700,26700,26700,26700,36
|
||||
20250401,130000,664009750,26700,26650,26700,26650,95
|
||||
20250401,125900,661476450,26700,26750,26750,26700,34
|
||||
20250401,125800,660567800,26750,26750,26750,26700,38
|
||||
20250401,125700,659551800,26700,26700,26700,26700,0
|
||||
20250401,125600,659551800,26700,26750,26750,26700,117
|
||||
20250401,125500,656427750,26750,26800,26800,26750,52
|
||||
20250401,125400,655035100,26800,26800,26800,26800,0
|
||||
20250401,125300,655035100,26800,26800,26800,26750,47
|
||||
20250401,125200,653775800,26750,26750,26750,26750,0
|
||||
20250401,125100,653775800,26750,26800,26850,26750,108
|
||||
20250401,125000,650884300,26800,26850,26850,26800,25
|
||||
20250401,124900,650213850,26800,26800,26800,26800,18
|
||||
20250401,124800,649731450,26800,26800,26850,26800,38
|
||||
20250401,124700,648712600,26800,26800,26800,26800,2
|
||||
20250401,124600,648659000,26800,26850,26850,26800,52
|
||||
20250401,124500,647263500,26850,26850,26850,26850,9
|
||||
20250401,124400,647021850,26800,26850,26850,26800,41
|
||||
20250401,124300,645921900,26800,26850,26850,26800,61
|
||||
20250401,124200,644286650,26850,26800,26850,26800,66
|
||||
20250401,124100,642517250,26850,26850,26850,26850,37
|
||||
20250401,124000,641523800,26850,26800,26850,26750,46
|
||||
20250401,123900,640291200,26800,26850,26850,26800,14
|
||||
20250401,123800,639915600,26850,26800,26850,26800,45
|
||||
20250401,123700,638709000,26750,26800,26800,26750,8
|
||||
20250401,123600,638494950,26800,26800,26800,26800,13
|
||||
20250401,123500,638146550,26800,26750,26800,26750,51
|
||||
20250401,123400,636780050,26800,26800,26800,26800,14
|
||||
20250401,123300,636404850,26800,26800,26800,26750,28
|
||||
20250401,123200,635654750,26800,26800,26800,26800,45
|
||||
20250401,123100,634448750,26800,26800,26800,26800,19
|
||||
20250401,123000,633939550,26800,26850,26850,26800,66
|
||||
20250401,122900,632167800,26800,26800,26800,26800,0
|
||||
20250401,122800,632167800,26800,26850,26850,26800,38
|
||||
20250401,122700,631147800,26850,26800,26850,26800,82
|
||||
20250401,122600,628946150,26800,26850,26850,26800,19
|
||||
20250401,122500,628436300,26850,26850,26850,26850,19
|
||||
20250401,122400,627926150,26800,26700,26850,26700,968
|
||||
20250401,122300,602026950,26750,26750,26750,26750,31
|
||||
20250401,122200,601197700,26750,26750,26750,26750,9
|
||||
20250401,122100,600956950,26700,26750,26750,26700,40
|
||||
20250401,122000,599887250,26750,26750,26750,26750,28
|
||||
20250401,121900,599138250,26750,26750,26750,26700,21
|
||||
20250401,121800,598576800,26750,26750,26750,26750,19
|
||||
20250401,121700,598068550,26750,26700,26750,26700,45
|
||||
20250401,121600,596865150,26750,26750,26750,26700,32
|
||||
20250401,121500,596009550,26750,26750,26750,26700,50
|
||||
20250401,121400,594672350,26750,26750,26750,26750,0
|
||||
20250401,121300,594672350,26750,26750,26750,26750,31
|
||||
20250401,121200,593843100,26700,26750,26750,26700,32
|
||||
20250401,121100,592987400,26750,26750,26750,26750,19
|
||||
20250401,121000,592479150,26750,26800,26800,26750,56
|
||||
20250401,120900,590978700,26750,26750,26750,26750,1
|
||||
20250401,120800,590951950,26750,26750,26750,26750,102
|
||||
20250401,120700,588223450,26750,26750,26750,26750,60
|
||||
20250401,120600,586618450,26700,26700,26700,26700,6
|
||||
20250401,120500,586458250,26750,26750,26750,26750,40
|
||||
20250401,120400,585388250,26750,26750,26750,26750,292
|
||||
20250401,120300,577577250,26750,26800,26800,26750,23
|
||||
20250401,120200,576961150,26800,26800,26800,26800,47
|
||||
20250401,120100,575701550,26750,26750,26750,26750,6
|
||||
20250401,120000,575541050,26800,26800,26800,26800,32
|
||||
20250401,115900,574683450,26800,26800,26800,26750,56
|
||||
20250401,115800,573182950,26800,26800,26800,26800,14
|
||||
20250401,115700,572807750,26800,26750,26800,26750,34
|
||||
20250401,115600,571896900,26800,26800,26800,26800,32
|
||||
20250401,115500,571039300,26750,26750,26750,26750,0
|
||||
20250401,115400,571039300,26750,26800,26800,26750,48
|
||||
20250401,115300,569753200,26800,26750,26800,26750,35
|
||||
20250401,115200,568815900,26750,26800,26800,26750,44
|
||||
20250401,115100,567637000,26800,26800,26800,26800,19
|
||||
20250401,115000,567127800,26750,26800,26800,26750,181
|
||||
20250401,114900,562285300,26800,26800,26800,26800,28
|
||||
20250401,114800,561534900,26800,26800,26800,26800,41
|
||||
20250401,114700,560436100,26800,26800,26800,26800,27
|
||||
20250401,114600,559712500,26800,26800,26800,26800,14
|
||||
20250401,114500,559337300,26800,26800,26800,26800,69
|
||||
20250401,114400,557488100,26800,26800,26800,26750,42
|
||||
20250401,114300,556362550,26750,26750,26750,26750,7
|
||||
20250401,114200,556175300,26800,26750,26800,26750,279
|
||||
20250401,114100,548701700,26750,26700,26750,26700,23
|
||||
20250401,114000,548086750,26750,26750,26750,26750,0
|
||||
20250401,113900,548086750,26750,26700,26750,26700,65
|
||||
20250401,113800,546348300,26750,26750,26750,26750,0
|
||||
20250401,113700,546348300,26750,26700,26750,26700,53
|
||||
20250401,113600,544930900,26750,26750,26750,26750,40
|
||||
20250401,113500,543860900,26750,26750,26750,26750,16
|
||||
20250401,113400,543432900,26750,26750,26750,26750,42
|
||||
20250401,113300,542309400,26750,26750,26750,26750,13
|
||||
20250401,113200,541961650,26800,26800,26800,26800,33
|
||||
20250401,113100,541077250,26750,26700,26750,26700,64
|
||||
20250401,113000,539365750,26700,26700,26700,26700,42
|
||||
20250401,112900,538244350,26750,26750,26750,26750,42
|
||||
20250401,112800,537120850,26750,26750,26800,26750,39
|
||||
20250401,112700,536076650,26800,26800,26800,26800,12
|
||||
20250401,112600,535755050,26800,26800,26800,26800,26
|
||||
20250401,112500,535058250,26800,26850,26850,26800,35
|
||||
20250401,112400,534119250,26800,26800,26800,26800,20
|
||||
20250401,112300,533583250,26800,26800,26800,26800,25
|
||||
20250401,112200,532913250,26750,26750,26750,26750,150
|
||||
20250401,112100,528900750,26750,26800,26800,26700,96
|
||||
20250401,112000,526334000,26750,26850,26850,26750,135
|
||||
20250401,111900,522717900,26850,26800,26850,26800,16
|
||||
20250401,111800,522288600,26800,26850,26850,26800,32
|
||||
20250401,111700,521430400,26850,26900,26900,26850,42
|
||||
20250401,111600,520300750,26850,26850,26900,26850,51
|
||||
20250401,111500,518930300,26850,26850,26850,26850,70
|
||||
20250401,111400,517050800,26800,26800,26800,26750,214
|
||||
20250401,111300,511315900,26800,26750,26800,26750,127
|
||||
20250401,111200,507912600,26800,26700,26800,26700,2
|
||||
20250401,111100,507859100,26750,26700,26750,26700,164
|
||||
20250401,111000,503479200,26700,26650,26700,26650,20
|
||||
20250401,110900,502945550,26700,26750,26750,26700,28
|
||||
20250401,110800,502197500,26750,26750,26750,26750,36
|
||||
20250401,110700,501234500,26700,26700,26700,26700,21
|
||||
20250401,110600,500673800,26700,26700,26700,26700,118
|
||||
20250401,110500,497523200,26650,26600,26650,26600,76
|
||||
20250401,110400,495498100,26600,26500,26600,26500,522
|
||||
20250401,110300,481621500,26550,26450,26550,26450,48
|
||||
20250401,110200,480348900,26450,26500,26500,26450,31
|
||||
20250401,110100,479527500,26500,26500,26500,26500,5
|
||||
20250401,110000,479395000,26500,26450,26550,26450,131
|
||||
20250401,105900,475924350,26450,26450,26450,26450,29
|
||||
20250401,105800,475157300,26400,26450,26450,26400,37
|
||||
20250401,105700,474178950,26450,26450,26450,26400,157
|
||||
20250401,105600,470028800,26450,26450,26450,26450,414
|
||||
20250401,105500,459078500,26450,26450,26450,26450,31
|
||||
20250401,105400,458258550,26450,26400,26450,26400,72
|
||||
20250401,105300,456355150,26450,26400,26500,26350,156
|
||||
20250401,105200,452234450,26400,26450,26450,26400,30
|
||||
20250401,105100,451441200,26450,26450,26500,26450,160
|
||||
20250401,105000,447205300,26400,26400,26400,26400,130
|
||||
20250401,104900,443773300,26450,26450,26500,26450,134
|
||||
20250401,104800,440228350,26400,26450,26450,26400,174
|
||||
20250401,104700,435626600,26450,26400,26700,26350,648
|
||||
20250401,104600,418457350,26300,26300,26400,26300,207
|
||||
20250401,104500,413007450,26300,26400,26450,26300,436
|
||||
20250401,104400,401483650,26200,26200,26200,26200,0
|
||||
20250401,104300,401483650,26200,26250,26450,26200,3522
|
||||
20250401,104200,308803700,26200,26250,26250,26200,170
|
||||
20250401,104100,304347200,26250,26250,26300,26250,66
|
||||
20250401,104000,302614250,26200,26200,26200,26200,6
|
||||
20250401,103900,302457050,26200,26200,26200,26200,14
|
||||
20250401,103800,302090250,26200,26300,26300,26200,55
|
||||
20250401,103700,300645850,26250,26200,26250,26200,121
|
||||
20250401,103600,297475150,26200,26200,26200,26200,10
|
||||
20250401,103500,297213150,26150,26200,26200,26150,120
|
||||
20250401,103400,294070150,26200,26300,26300,26200,239
|
||||
20250401,103300,287788350,26250,26250,26250,26250,84
|
||||
20250401,103200,285583350,26250,26300,26300,26250,63
|
||||
20250401,103100,283927250,26300,26250,26300,26250,506
|
||||
20250401,103000,270619750,26300,26250,26350,26250,1572
|
||||
20250401,102900,229323900,26250,26250,26250,26200,41
|
||||
20250401,102800,228248000,26250,26250,26250,26250,2
|
||||
20250401,102700,228195500,26250,26250,26250,26250,4
|
||||
20250401,102600,228090500,26300,26300,26300,26300,32
|
||||
20250401,102500,227248900,26250,26250,26250,26250,6
|
||||
20250401,102400,227091400,26250,26250,26250,26250,419
|
||||
20250401,102300,216092650,26200,26200,26200,26200,0
|
||||
20250401,102200,216092650,26200,26250,26250,26200,22
|
||||
20250401,102100,215515500,26200,26150,26200,26150,233
|
||||
20250401,102000,209411900,26150,26150,26150,26150,106
|
||||
20250401,101900,206640000,26150,26150,26150,26150,0
|
||||
20250401,101800,206640000,26150,26150,26150,26150,0
|
||||
20250401,101700,206640000,26150,26150,26150,26150,2
|
||||
20250401,101600,206587700,26200,26150,26250,26150,1060
|
||||
20250401,101500,178850300,26150,26150,26150,26150,0
|
||||
20250401,101400,178850300,26150,26150,26150,26150,3
|
||||
20250401,101300,178771850,26150,26200,26200,26150,46
|
||||
20250401,101200,177568850,26150,26150,26150,26150,0
|
||||
20250401,101100,177568850,26150,26100,26150,26100,417
|
||||
20250401,101000,166664900,26050,26050,26050,26050,110
|
||||
20250401,100900,163799400,26050,25950,26050,25900,1043
|
||||
20250401,100800,136685000,26000,26000,26000,26000,0
|
||||
20250401,100700,136685000,26000,25900,26000,25900,17
|
||||
20250401,100600,136244300,25900,25900,25900,25900,121
|
||||
20250401,100500,133110400,25900,25900,25900,25900,13
|
||||
20250401,100400,132773700,25850,25850,25850,25850,86
|
||||
20250401,100300,130550600,25850,25850,25850,25850,0
|
||||
20250401,100200,130550600,25850,25850,25850,25850,0
|
||||
20250401,100100,130550600,25850,25850,25850,25850,0
|
||||
20250401,100000,130550600,25850,25850,25850,25850,69
|
||||
20250401,095900,128766950,25850,25850,25850,25850,13
|
||||
20250401,095800,128430900,25850,25800,25850,25800,224
|
||||
20250401,095700,122640800,25850,25850,25850,25850,110
|
||||
20250401,095600,119797300,25950,25950,25950,25950,192
|
||||
20250401,095500,114814900,25950,26000,26000,25950,135
|
||||
20250401,095400,111311200,26050,26050,26050,26050,0
|
||||
20250401,095300,111311200,26050,26050,26050,26050,60
|
||||
20250401,095200,109748200,26150,26100,26150,26100,451
|
||||
20250401,095100,97954650,26050,26050,26050,26050,6
|
||||
20250401,095000,97798350,26100,26100,26100,26100,0
|
||||
20250401,094900,97798350,26100,26150,26150,26050,55
|
||||
20250401,094800,96365150,26100,26100,26100,26100,0
|
||||
20250401,094700,96365150,26100,26050,26100,26000,212
|
||||
20250401,094600,90833350,26100,25850,26100,25850,1048
|
||||
20250401,094500,63597650,25800,25800,25800,25800,50
|
||||
20250401,094400,62307650,25800,25850,25850,25800,11
|
||||
20250401,094300,62023600,25750,25800,25800,25750,197
|
||||
20250401,094200,56948400,25800,25800,25800,25800,10
|
||||
20250401,094100,56690400,25750,25750,25750,25750,0
|
||||
20250401,094000,56690400,25750,25750,25750,25750,10
|
||||
20250401,093900,56432900,25850,25850,25850,25850,0
|
||||
20250401,093800,56432900,25850,25850,25850,25850,7
|
||||
20250401,093700,56251950,25750,25750,25750,25750,38
|
||||
20250401,093600,55273450,25750,25850,25850,25750,59
|
||||
20250401,093500,53754100,25700,25700,25700,25700,51
|
||||
20250401,093400,52443400,25700,25750,25750,25700,191
|
||||
20250401,093300,47533600,25750,25750,25750,25750,3
|
||||
20250401,093200,47456350,25750,25750,25750,25750,0
|
||||
20250401,093100,47456350,25750,25900,25950,25750,237
|
||||
20250401,093000,41335800,26000,26000,26000,26000,0
|
||||
20250401,092900,41335800,26000,26000,26000,26000,0
|
||||
20250401,092800,41335800,26000,26000,26000,26000,0
|
||||
20250401,092700,41335800,26000,26000,26000,26000,0
|
||||
20250401,092600,41335800,26000,26050,26050,25950,13
|
||||
20250401,092500,40997900,26050,26050,26050,26050,1
|
||||
20250401,092400,40971850,26000,26050,26050,26000,183
|
||||
20250401,092300,36213700,26050,26100,26100,26050,16
|
||||
20250401,092200,35796650,26050,26050,26050,26050,317
|
||||
20250401,092100,27538800,26100,26100,26100,26100,60
|
||||
20250401,092000,25972800,26100,26100,26100,26100,0
|
||||
20250401,091900,25972800,26100,26100,26100,26100,0
|
||||
20250401,091800,25972800,26100,26150,26150,26100,20
|
||||
20250401,091700,25450550,26150,26150,26150,26150,0
|
||||
20250401,091600,25450550,26150,26150,26150,26150,10
|
||||
20250401,091500,25189050,26050,26050,26050,26050,0
|
||||
20250401,091400,25189050,26050,26050,26050,26050,25
|
||||
20250401,091300,24537800,26000,26150,26150,26000,460
|
||||
20250401,091200,12532600,26100,26150,26150,26050,215
|
||||
20250401,091100,6922900,26150,26150,26150,26050,3
|
||||
20250401,091000,6844550,26150,26050,26150,26050,2
|
||||
20250401,090900,6792350,26150,26150,26150,26150,0
|
||||
20250401,090800,6792350,26150,26150,26150,26150,0
|
||||
20250401,090700,6792350,26150,26150,26150,26150,0
|
||||
20250401,090600,6792350,26150,26150,26150,26150,0
|
||||
20250401,090500,6792350,26150,26150,26150,26150,32
|
||||
20250401,090400,5955550,26050,26050,26050,26050,2
|
||||
20250401,090300,5903450,26200,26250,26250,26200,119
|
||||
20250401,090200,2785600,26250,26250,26250,26250,0
|
||||
20250401,090100,2785600,26250,26250,26250,26250,2
|
||||
20250401,090000,2733100,26300,25600,26300,25600,106
|
||||
|
Reference in New Issue
Block a user