Update 2025-04-01 4020 candle_min
This commit is contained in:
760
373220/min/candle-20250401.csv
Normal file
760
373220/min/candle-20250401.csv
Normal file
@@ -0,0 +1,760 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,213800,135955164250,328000,328000,328000,328000,13951
|
||||
20250401,213700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,213600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,213500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,213400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,213300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,213200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,213100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,213000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,212900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,212800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,212700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,212600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,212500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,212400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,212300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,212200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,212100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,212000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,211900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,211800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,211700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,211600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,211500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,211400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,211300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,211200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,211100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,211000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,210900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,210800,135955164250,328000,328000,328000,328000,13951
|
||||
20250401,210700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,210600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,210500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,210400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,210300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,210200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,210100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,210000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,205900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,205800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,205700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,205600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,205500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,205400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,205300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,205200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,205100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,205000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,204900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,204800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,204700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,204600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,204500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,204400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,204300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,204200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,204100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,204000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,203900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,203800,135955164250,328000,328000,328000,328000,13951
|
||||
20250401,203700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,203600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,203500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,203400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,203300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,203200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,203100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,203000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,202900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,202800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,202700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,202600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,202500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,202400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,202300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,202200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,202100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,202000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,201900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,201800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,201700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,201600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,201500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,201400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,201300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,201200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,201100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,201000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,200900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,200800,135955164250,328000,328000,328000,328000,13951
|
||||
20250401,200700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,200600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,200500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,200400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,200300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,200200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,200100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,200000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,195900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,195800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,195700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,195600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,195500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,195400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,195300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,195200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,195100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,195000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,194900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,194800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,194700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,194600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,194500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,194400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,194300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,194200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,194100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,194000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,193900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,193800,135955164250,328000,328000,328000,328000,13951
|
||||
20250401,193700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,193600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,193500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,193400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,193300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,193200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,193100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,193000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,192900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,192800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,192700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,192600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,192500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,192400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,192300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,192200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,192100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,192000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,191900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,191800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,191700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,191600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,191500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,191400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,191300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,191200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,191100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,191000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,190900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,190800,135955164250,328000,328000,328000,328000,13951
|
||||
20250401,190700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,190600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,190500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,190400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,190300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,190200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,190100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,190000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,185900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,185800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,185700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,185600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,185500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,185400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,185300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,185200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,185100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,185000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,184900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,184800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,184700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,184600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,184500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,184400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,184300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,184200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,184100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,184000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,183900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,183800,135955164250,328000,328000,328000,328000,13951
|
||||
20250401,183700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,183600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,183500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,183400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,183300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,183200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,183100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,183000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,182900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,182800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,182700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,182600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,182500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,182400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,182300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,182200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,182100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,182000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,181900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,181800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,181700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,181600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,181500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,181400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,181300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,181200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,181100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,181000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,180900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,180800,135955164250,328000,328000,328000,328000,13951
|
||||
20250401,180700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,180600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,180500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,180400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,180300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,180200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,180100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,180000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,175900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,175800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,175700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,175600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,175500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,175400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,175300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,175200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,175100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,175000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,174900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,174800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,174700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,174600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,174500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,174400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,174300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,174200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,174100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,174000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,173900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,173800,135955164250,328000,328000,328000,328000,13951
|
||||
20250401,173700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,173600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,173500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,173400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,173300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,173200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,173100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,173000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,172900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,172800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,172700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,172600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,172500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,172400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,172300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,172200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,172100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,172000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,171900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,171800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,171700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,171600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,171500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,171400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,171300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,171200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,171100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,171000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,170900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,170800,135955164250,328000,328000,328000,328000,13951
|
||||
20250401,170700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,170600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,170500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,170400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,170300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,170200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,170100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,170000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,165900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,165800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,165700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,165600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,165500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,165400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,165300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,165200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,165100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,165000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,164900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,164800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,164700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,164600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,164500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,164400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,164300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,164200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,164100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,164000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,163900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,163800,135955164250,328000,328000,328000,328000,13951
|
||||
20250401,163700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,163600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,163500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,163400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,163300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,163200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,163100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,163000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,162900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,162800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,162700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,162600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,162500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,162400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,162300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,162200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,162100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,162000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,161900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,161800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,161700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,161600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,161500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,161400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,161300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,161200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,161100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,161000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,160900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,160800,135955164250,328000,328000,328000,328000,13951
|
||||
20250401,160700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,160600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,160500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,160400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,160300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,160200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,160100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,160000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,155900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,155800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,155700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,155600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,155500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,155400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,155300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,155200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,155100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,155000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,154900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,154800,135955164250,328000,328000,328000,328000,0
|
||||
20250401,154700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,154600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,154500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,154400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,154300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,154200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,154100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,154000,135955164250,328000,328000,328000,328000,0
|
||||
20250401,153900,135955164250,328000,328000,328000,328000,0
|
||||
20250401,153800,135955164250,328000,328000,328000,328000,13951
|
||||
20250401,153700,135955164250,328000,328000,328000,328000,0
|
||||
20250401,153600,135955164250,328000,328000,328000,328000,0
|
||||
20250401,153500,135955164250,328000,328000,328000,328000,0
|
||||
20250401,153400,135955164250,328000,328000,328000,328000,0
|
||||
20250401,153300,135955164250,328000,328000,328000,328000,0
|
||||
20250401,153200,135955164250,328000,328000,328000,328000,0
|
||||
20250401,153100,135955164250,328000,328000,328000,328000,0
|
||||
20250401,153000,135955164250,328000,328000,328000,328000,13951
|
||||
20250401,152900,131379236250,328500,328500,328500,328500,0
|
||||
20250401,152800,131379236250,328500,328500,328500,328500,0
|
||||
20250401,152700,131379236250,328500,328500,328500,328500,0
|
||||
20250401,152600,131379236250,328500,328500,328500,328500,0
|
||||
20250401,152500,131379236250,328500,328500,328500,328500,0
|
||||
20250401,152400,131379236250,328500,328500,328500,328500,0
|
||||
20250401,152300,131379236250,328500,328500,328500,328500,0
|
||||
20250401,152200,131379236250,328500,328500,328500,328500,0
|
||||
20250401,152100,131379236250,328500,328500,328500,328500,0
|
||||
20250401,152000,131379236250,328500,328500,328500,328500,0
|
||||
20250401,151900,131379236250,328500,328500,328500,328000,4391
|
||||
20250401,151800,129937541000,328500,328000,328500,328000,1148
|
||||
20250401,151700,129560457250,328500,328500,328500,328000,833
|
||||
20250401,151600,129286875250,328500,328000,328500,328000,1930
|
||||
20250401,151500,128652980500,328500,328250,328500,328000,266
|
||||
20250401,151400,128565662000,328000,328000,328500,328000,877
|
||||
20250401,151300,128277625250,328000,328500,328500,328000,2342
|
||||
20250401,151200,127508400250,328500,328000,328500,328000,286
|
||||
20250401,151100,127414509250,328000,328500,328500,328000,549
|
||||
20250401,151000,127234262000,328500,328500,328500,328000,420
|
||||
20250401,150900,127096365500,328000,328000,328500,328000,970
|
||||
20250401,150800,126777848000,328500,328000,328500,328000,472
|
||||
20250401,150700,126622956500,328500,328000,328500,328000,482
|
||||
20250401,150600,126464730750,328000,328500,328500,328000,226
|
||||
20250401,150500,126390568750,328500,328000,328500,328000,293
|
||||
20250401,150400,126294414750,328500,328500,328500,328000,200
|
||||
20250401,150300,126228791250,328500,328000,328500,328000,340
|
||||
20250401,150200,126117240750,328000,328500,328500,328000,419
|
||||
20250401,150100,125979728750,328000,328500,328500,328000,461
|
||||
20250401,150000,125828480750,328000,328500,328500,328000,5488
|
||||
20250401,145900,124028289250,328000,328500,328500,328000,743
|
||||
20250401,145800,123784323250,328000,328500,329000,328000,3747
|
||||
20250401,145700,122553487750,328500,328500,329000,328500,529
|
||||
20250401,145600,122379611250,329000,329500,329750,329000,5326
|
||||
20250401,145500,120626076750,329500,329500,329750,329500,180
|
||||
20250401,145400,120566755500,329500,330000,330000,329500,3121
|
||||
20250401,145300,119537426250,330000,330000,330500,330000,214
|
||||
20250401,145200,119466771250,330500,330000,330500,330000,480
|
||||
20250401,145100,119308343250,330000,330000,330250,330000,201
|
||||
20250401,145000,119241992750,330000,329500,331000,329500,10658
|
||||
20250401,144900,115722891750,329750,330000,330000,329500,305
|
||||
20250401,144800,115622348750,330000,329500,330000,329500,185
|
||||
20250401,144700,115561361250,330000,330000,330000,329500,934
|
||||
20250401,144600,115253197250,329500,329500,330000,329500,428
|
||||
20250401,144500,115112115500,330000,329500,330000,329500,310
|
||||
20250401,144400,115009921000,330000,330000,330000,329500,465
|
||||
20250401,144300,114856549500,329500,329750,330000,329500,247
|
||||
20250401,144200,114775119000,329500,329500,329750,329500,422
|
||||
20250401,144100,114636051750,329750,329500,329750,329500,610
|
||||
20250401,144000,114435036000,329500,330000,330000,329500,528
|
||||
20250401,143900,114261021500,330000,329500,330000,329500,288
|
||||
20250401,143800,114166090000,329500,330000,330000,329500,197
|
||||
20250401,143700,114101145000,330000,329500,330000,329500,222
|
||||
20250401,143600,114027969750,329750,329750,330000,329500,196
|
||||
20250401,143500,113963363000,329750,330000,330000,329500,221
|
||||
20250401,143400,113890515250,329500,329750,330000,329500,260
|
||||
20250401,143300,113804767750,329500,329750,329750,329500,160
|
||||
20250401,143200,113752030750,329500,330000,330500,329500,2412
|
||||
20250401,143100,112956149250,330250,330250,330250,330000,155
|
||||
20250401,143000,112904975750,330000,330250,330500,330000,144
|
||||
20250401,142900,112857444250,330250,330000,330500,330000,330
|
||||
20250401,142800,112748501500,330500,330500,330500,330000,911
|
||||
20250401,142700,112447821000,330000,330000,330500,330000,193
|
||||
20250401,142600,112384083500,330500,330000,330500,330000,226
|
||||
20250401,142500,112309474500,330500,330000,330500,330000,325
|
||||
20250401,142400,112202200750,330000,329000,330500,329000,6131
|
||||
20250401,142300,110181383250,329000,329000,329500,329000,529
|
||||
20250401,142200,110007148000,329500,329500,329500,329000,250
|
||||
20250401,142100,109924789750,329500,329500,329500,329000,190
|
||||
20250401,142000,109862233250,329500,329000,329500,329000,463
|
||||
20250401,141900,109709714000,329000,329000,329500,329000,239
|
||||
20250401,141800,109631043250,329000,329500,330000,329000,1770
|
||||
20250401,141700,109047900250,330000,330000,330000,329000,3846
|
||||
20250401,141600,107780608750,330000,329500,330000,329500,244
|
||||
20250401,141500,107700133750,330000,330000,330000,329500,459
|
||||
20250401,141400,107548707750,330000,330000,330000,329500,404
|
||||
20250401,141300,107415468750,330000,329500,330000,329500,278
|
||||
20250401,141200,107323775500,330000,330000,330000,329500,229
|
||||
20250401,141100,107248235500,330000,330000,330000,329500,275
|
||||
20250401,141000,107157525000,330000,328500,330000,328500,5118
|
||||
20250401,140900,105473270000,328500,329000,329000,328500,2337
|
||||
20250401,140800,104704418750,329000,328500,329000,328500,258
|
||||
20250401,140700,104619595250,328500,328500,329000,328500,439
|
||||
20250401,140600,104475211250,329000,329000,329000,328500,742
|
||||
20250401,140500,104231169000,328500,329000,329000,328500,4145
|
||||
20250401,140400,102867504750,328500,328500,329000,328500,518
|
||||
20250401,140300,102697263250,329000,328500,329000,328500,172
|
||||
20250401,140200,102640728750,329000,328500,329000,328500,161
|
||||
20250401,140100,102587810250,329000,328500,329000,328500,163
|
||||
20250401,140000,102534210000,328500,328500,329000,328500,196
|
||||
20250401,135900,102469780250,329000,328500,329000,328500,183
|
||||
20250401,135800,102409624750,328500,328500,329000,328500,146
|
||||
20250401,135700,102361610750,328500,329000,329000,328500,380
|
||||
20250401,135600,102236645000,328500,329000,329000,328500,203
|
||||
20250401,135500,102169881500,329000,329000,329000,328500,343
|
||||
20250401,135400,102057087500,329000,329000,329000,328500,383
|
||||
20250401,135300,101931101000,329000,328500,329000,328500,203
|
||||
20250401,135200,101864362750,329000,329000,329000,328500,4040
|
||||
20250401,135100,100535243750,328500,328500,329000,328500,235
|
||||
20250401,135000,100457972250,329000,328500,329000,328500,204
|
||||
20250401,134900,100390877250,329000,328500,329000,328500,168
|
||||
20250401,134800,100335657000,329000,328500,329000,328500,152
|
||||
20250401,134700,100285694000,329000,328500,329000,328500,145
|
||||
20250401,134600,100238016000,328500,329000,329000,328500,220
|
||||
20250401,134500,100165690500,329000,328500,329000,328500,168
|
||||
20250401,134400,100110480250,328500,328500,329000,328500,219
|
||||
20250401,134300,100038497750,329000,328750,329000,328500,165
|
||||
20250401,134200,99984238000,328500,328500,329000,328500,248
|
||||
20250401,134100,99902697750,328500,328500,329000,328500,709
|
||||
20250401,134000,99669762500,328500,328500,329000,328500,127
|
||||
20250401,133900,99628025500,329000,329000,329000,328500,168
|
||||
20250401,133800,99572792000,329000,329000,329000,328500,201
|
||||
20250401,133700,99506716000,328500,329000,329000,328500,90
|
||||
20250401,133600,99477125500,329000,328500,329000,328500,153
|
||||
20250401,133500,99426824500,329000,329000,329000,328500,115
|
||||
20250401,133400,99389011000,329000,328500,329000,328500,2725
|
||||
20250401,133300,98493804000,328500,328500,329000,328500,119
|
||||
20250401,133200,98454676250,328500,328500,329000,328500,140
|
||||
20250401,133100,98408656750,329000,328500,329000,328500,242
|
||||
20250401,133000,98329121750,329000,328500,329000,328500,172
|
||||
20250401,132900,98272568500,329000,328500,329000,328500,178
|
||||
20250401,132800,98214037000,328500,328500,329000,328500,162
|
||||
20250401,132700,98160758000,329000,329000,329000,328500,321
|
||||
20250401,132600,98055182000,328500,329000,329000,328500,4105
|
||||
20250401,132500,96704684000,329500,328500,329500,328000,5512
|
||||
20250401,132400,94893638000,328500,328500,328500,328000,332
|
||||
20250401,132300,94784596500,328500,328000,328500,328000,285
|
||||
20250401,132200,94691059500,328000,328250,328500,328000,2138
|
||||
20250401,132100,93988826750,328500,328250,328500,328000,122
|
||||
20250401,132000,93948768000,328500,328500,328500,328000,101
|
||||
20250401,131900,93915620000,328000,328500,328500,328000,285
|
||||
20250401,131800,93822024000,328500,328500,328500,328000,111
|
||||
20250401,131700,93785599000,328000,328500,328500,328000,140
|
||||
20250401,131600,93739645250,328500,328000,328500,328000,166
|
||||
20250401,131500,93685136500,328000,328500,328500,328000,123
|
||||
20250401,131400,93644752500,328500,328500,328500,328000,194
|
||||
20250401,131300,93581043500,328500,328250,328500,328000,360
|
||||
20250401,131200,93462822250,328000,328500,328500,328000,187
|
||||
20250401,131100,93401433750,328000,328000,328500,328000,172
|
||||
20250401,131000,93344957750,328000,328000,328500,327500,10693
|
||||
20250401,130900,89837672750,328000,327750,328000,327500,176
|
||||
20250401,130800,89779983000,328000,328000,328000,327500,204
|
||||
20250401,130700,89713094750,328000,328000,328000,327500,238
|
||||
20250401,130600,89635067500,328000,328000,328000,327500,987
|
||||
20250401,130500,89311353000,327500,328000,328000,327500,216
|
||||
20250401,130400,89240542500,328000,327500,328000,327500,178
|
||||
20250401,130300,89182199000,327500,328000,328000,327500,956
|
||||
20250401,130200,88868648000,328000,327500,328000,327500,1091
|
||||
20250401,130100,88510833500,328000,328000,328000,327500,1245
|
||||
20250401,130000,88102583000,328000,328000,328000,327500,602
|
||||
20250401,125900,87905176250,328000,327500,328000,327500,273
|
||||
20250401,125800,87815680250,328000,327500,328000,327500,667
|
||||
20250401,125700,87596953250,328000,327750,328000,327500,393
|
||||
20250401,125600,87468096000,328000,328000,328000,327500,166
|
||||
20250401,125500,87413696000,327500,328000,328000,327500,140
|
||||
20250401,125400,87367809000,328000,328000,328000,327500,505
|
||||
20250401,125300,87202252750,328000,327500,328000,327500,1302
|
||||
20250401,125200,86775231250,328000,328000,328000,327500,241
|
||||
20250401,125100,86696233250,327500,328000,328000,327500,349
|
||||
20250401,125000,86581814750,328000,328000,328000,327500,1991
|
||||
20250401,124900,85928818250,328000,328500,328500,327500,5222
|
||||
20250401,124800,84216697750,328500,328500,328500,328000,170
|
||||
20250401,124700,84160888000,328500,328000,328500,328000,466
|
||||
20250401,124600,84007865500,328500,328000,328500,328000,613
|
||||
20250401,124500,83806540500,328500,328500,328500,328000,217
|
||||
20250401,124400,83735294500,328500,329500,329500,328000,2921
|
||||
20250401,124300,82775303000,329000,329500,329500,329000,183
|
||||
20250401,124200,82715049500,329500,329000,329500,329000,220
|
||||
20250401,124100,82642615750,329500,329500,329500,329000,123
|
||||
20250401,124000,82602143250,329000,329500,329500,329000,383
|
||||
20250401,123900,82476120250,329000,329500,330000,329000,1772
|
||||
20250401,123800,81892672250,329500,330000,330000,329500,173
|
||||
20250401,123700,81835638000,329500,329500,330000,329500,238
|
||||
20250401,123600,81757196000,329500,329500,330000,329500,118
|
||||
20250401,123500,81718279500,329500,329500,330000,329500,836
|
||||
20250401,123400,81442671000,330000,329500,330000,329500,3033
|
||||
20250401,123300,80442470500,329500,329000,330000,328500,6322
|
||||
20250401,123200,78361645500,328750,329000,329000,328500,501
|
||||
20250401,123100,78196829250,329000,329000,329000,328500,660
|
||||
20250401,123000,77979730250,329000,328500,329000,328000,15018
|
||||
20250401,122900,73046332250,328500,328500,328500,328000,552
|
||||
20250401,122800,72865052750,328500,328500,328500,328000,196
|
||||
20250401,122700,72800680250,328500,328500,328500,328000,270
|
||||
20250401,122600,72712027500,328500,328000,328500,328000,790
|
||||
20250401,122500,72452856000,328500,328500,328500,328000,254
|
||||
20250401,122400,72369477000,328500,328000,328500,328000,139
|
||||
20250401,122300,72323832000,328500,328500,328500,328000,232
|
||||
20250401,122200,72247663000,328500,328000,328500,328000,296
|
||||
20250401,122100,72150478500,328500,328000,328500,328000,384
|
||||
20250401,122000,72024384500,328500,328500,328500,328000,210
|
||||
20250401,121900,71955416500,328500,328000,328500,328000,169
|
||||
20250401,121800,71899945000,328500,328500,328500,328000,340
|
||||
20250401,121700,71788306000,328500,328500,328500,328000,336
|
||||
20250401,121600,71678011000,328500,328000,328500,328000,242
|
||||
20250401,121500,71598569000,328500,328500,328500,328000,319
|
||||
20250401,121400,71493820000,328500,328000,328500,328000,489
|
||||
20250401,121300,71333234750,328500,328500,328500,328000,215
|
||||
20250401,121200,71262643250,328500,328000,328500,328000,528
|
||||
20250401,121100,71089418750,328000,328500,328500,328000,103
|
||||
20250401,121000,71055618750,328500,328500,328500,328000,154
|
||||
20250401,120900,71005076250,328000,328500,328500,328000,1912
|
||||
20250401,120800,70377032750,328500,329000,329000,328500,139
|
||||
20250401,120700,70331315500,328500,329000,329000,328500,191
|
||||
20250401,120600,70268523500,329000,328500,329000,328500,192
|
||||
20250401,120500,70205398250,328500,329000,329000,328500,158
|
||||
20250401,120400,70153466750,328500,329000,329000,328500,487
|
||||
20250401,120300,69993315000,328500,328500,329000,328500,376
|
||||
20250401,120200,69869765000,328500,328500,329000,328500,204
|
||||
20250401,120100,69802745750,328500,329000,329000,328500,290
|
||||
20250401,120000,69707420250,328500,328500,329000,328500,1022
|
||||
20250401,115900,69371409750,328500,329000,329000,328500,302
|
||||
20250401,115800,69272111500,328500,329000,329000,328500,142
|
||||
20250401,115700,69225432750,329000,328500,329000,328500,194
|
||||
20250401,115600,69161651750,329000,328500,329000,328500,332
|
||||
20250401,115500,69052546750,328500,328500,329000,328500,185
|
||||
20250401,115400,68991755000,329000,329000,329000,328500,403
|
||||
20250401,115300,68859290000,329000,329000,329000,328500,1702
|
||||
20250401,115200,68300110500,329000,329000,329000,328500,181
|
||||
20250401,115100,68240580500,329000,328500,329000,328500,198
|
||||
20250401,115000,68175482750,329000,329000,329000,328500,336
|
||||
20250401,114900,68064986000,329000,329000,329000,328500,299
|
||||
20250401,114800,67966675500,329000,328500,329000,328500,166
|
||||
20250401,114700,67912076000,329000,329000,329000,328500,383
|
||||
20250401,114600,67786201250,328500,329000,329000,328500,1534
|
||||
20250401,114500,67282197250,329000,328500,329000,328500,163
|
||||
20250401,114400,67228614750,328500,329000,329500,328500,4312
|
||||
20250401,114300,65810052750,329500,329500,329500,329000,292
|
||||
20250401,114200,65713931750,329000,329500,329500,329000,239
|
||||
20250401,114100,65635229000,329500,329500,329500,329000,161
|
||||
20250401,114000,65582225000,329000,329000,329500,329000,145
|
||||
20250401,113900,65534483000,329500,329000,329500,329000,2483
|
||||
20250401,113800,64716429500,329500,329500,329500,329000,241
|
||||
20250401,113700,64637080000,329500,329500,329500,329000,819
|
||||
20250401,113600,64367270000,329500,329500,329500,329000,214
|
||||
20250401,113500,64296784000,329500,329500,329500,329000,327
|
||||
20250401,113400,64189086000,329000,329500,329500,329000,346
|
||||
20250401,113300,64075124750,329500,329000,329500,329000,157
|
||||
20250401,113200,64023447750,329500,329500,330000,329000,2227
|
||||
20250401,113100,63289690250,329500,329500,330000,329500,242
|
||||
20250401,113000,63209867000,330000,330000,330000,329500,149
|
||||
20250401,112900,63160738500,330000,330000,330000,329500,164
|
||||
20250401,112800,63106662500,330000,330000,330000,329500,242
|
||||
20250401,112700,63026834000,330000,329500,330000,329500,238
|
||||
20250401,112600,62948335000,330000,330000,330000,329500,157
|
||||
20250401,112500,62896571750,330000,329500,330000,329500,193
|
||||
20250401,112400,62832931750,330000,330000,330000,329500,137
|
||||
20250401,112300,62787744750,329500,329500,330000,329500,222
|
||||
20250401,112200,62714532250,329500,330000,330000,329500,242
|
||||
20250401,112100,62634717750,330000,330000,330000,329500,200
|
||||
20250401,112000,62568754250,330000,330000,330000,329500,219
|
||||
20250401,111900,62496500750,330000,330000,330000,329500,1119
|
||||
20250401,111800,62127287000,330000,330500,330500,329500,1265
|
||||
20250401,111700,61709807500,330500,330500,330500,330000,183
|
||||
20250401,111600,61649380000,330500,330500,330500,330000,159
|
||||
20250401,111500,61596850500,330000,330500,330500,330000,205
|
||||
20250401,111400,61529156750,330500,330000,330500,330000,202
|
||||
20250401,111300,61462451250,330500,330000,330500,330000,136
|
||||
20250401,111200,61417538750,330000,330500,330500,330000,221
|
||||
20250401,111100,61344521750,330500,330000,330500,329500,3931
|
||||
20250401,111000,60047335000,329500,329500,330000,329500,239
|
||||
20250401,110900,59968544000,329500,329500,330000,329500,150
|
||||
20250401,110800,59919109500,330000,329500,330000,329500,205
|
||||
20250401,110700,59851471000,330000,329500,330000,329500,520
|
||||
20250401,110600,59679916500,329500,330000,330000,329500,419
|
||||
20250401,110500,59541781750,330000,330000,330000,329500,224
|
||||
20250401,110400,59467913500,330000,330000,330000,329500,561
|
||||
20250401,110300,59282797500,330000,330000,330000,329500,169
|
||||
20250401,110200,59227063750,329500,330000,330500,329500,885
|
||||
20250401,110100,58935020250,330500,330500,330500,330000,217
|
||||
20250401,110000,58863350250,330500,330000,330500,330000,1212
|
||||
20250401,105900,58463289500,330500,330500,330500,330000,223
|
||||
20250401,105800,58389631500,330000,330000,330500,329500,1253
|
||||
20250401,105700,57976152750,330000,330500,330500,329500,981
|
||||
20250401,105600,57652409250,330500,329500,330500,329500,2028
|
||||
20250401,105500,56982632500,330000,329500,330000,329500,1411
|
||||
20250401,105400,56517038500,330000,330000,330000,329500,352
|
||||
20250401,105300,56400962250,330000,329500,330000,329500,239
|
||||
20250401,105200,56322139500,330000,330000,330000,329500,557
|
||||
20250401,105100,56138347750,330000,330000,330500,329500,5418
|
||||
20250401,105000,54350455750,330500,330000,330500,329500,666
|
||||
20250401,104900,54130633500,330000,330000,330000,329500,1040
|
||||
20250401,104800,53787515000,330000,330000,330000,329500,717
|
||||
20250401,104700,53550958750,330000,329500,330500,329500,7629
|
||||
20250401,104600,51033391750,330000,329500,330000,329500,1385
|
||||
20250401,104500,50576374250,329500,329500,330000,329000,2902
|
||||
20250401,104400,49620119750,329000,328000,329500,328000,3678
|
||||
20250401,104300,48410854500,328000,328000,328500,328000,289
|
||||
20250401,104200,48315972000,328500,328000,328500,328000,387
|
||||
20250401,104100,48188953500,328000,328500,329000,328000,2722
|
||||
20250401,104000,47294833000,328000,328500,328500,328000,320
|
||||
20250401,103900,47189759500,328000,328500,329000,328000,2076
|
||||
20250401,103800,46507869500,329000,328500,329000,328500,221
|
||||
20250401,103700,46435247000,328500,328500,329000,328500,165
|
||||
20250401,103600,46381028000,329000,328500,329000,328500,331
|
||||
20250401,103500,46272227000,328500,329000,329000,328500,226
|
||||
20250401,103400,46197935500,329000,329000,329000,328500,300
|
||||
20250401,103300,46099282500,329000,329000,329000,328500,1394
|
||||
20250401,103200,45640854000,329000,329500,329500,329000,1264
|
||||
20250401,103100,45224503750,329500,330500,330500,329500,478
|
||||
20250401,103000,45066769500,330000,330500,330500,330000,887
|
||||
20250401,102900,44773717500,330500,330500,330500,330000,1012
|
||||
20250401,102800,44439301000,330000,330500,331000,330000,1307
|
||||
20250401,102700,44007367250,330500,330500,331000,329500,2523
|
||||
20250401,102600,43174239250,331000,331000,331500,330500,857
|
||||
20250401,102500,42890608750,331000,330500,331500,330500,4407
|
||||
20250401,102400,41431829250,330500,332000,332000,330500,4407
|
||||
20250401,102300,39972982250,331500,331500,332000,331500,325
|
||||
20250401,102200,39865208250,332000,332000,332500,331500,655
|
||||
20250401,102100,39647871500,332000,332000,332500,332000,396
|
||||
20250401,102000,39516379000,332000,332500,332500,331500,3909
|
||||
20250401,101900,38218560250,332000,331000,332500,331000,1766
|
||||
20250401,101800,37632550250,331000,331500,332000,331000,856
|
||||
20250401,101700,37348749750,332000,331500,332500,330000,2965
|
||||
20250401,101600,36365621250,331500,330500,332000,330000,2247
|
||||
20250401,101500,35620960250,330500,330500,331000,330000,754
|
||||
20250401,101400,35371780500,331500,331000,331500,329500,1732
|
||||
20250401,101300,34799161500,330500,330000,331000,330000,2535
|
||||
20250401,101200,33961545500,330000,329000,330500,329000,1689
|
||||
20250401,101100,33404725000,329000,329000,329500,327500,2318
|
||||
20250401,101000,32643108000,329000,328500,329000,328000,927
|
||||
20250401,100900,32338593000,328000,327500,328500,327500,1640
|
||||
20250401,100800,31800638000,327500,328000,328000,327000,2054
|
||||
20250401,100700,31128465500,328000,327000,328000,327000,2036
|
||||
20250401,100600,30461545250,327000,327500,327500,327000,274
|
||||
20250401,100500,30371919500,327500,327000,327500,326500,2306
|
||||
20250401,100400,29617905500,327000,326500,327000,326500,459
|
||||
20250401,100300,29467915500,326500,325500,327000,325500,2859
|
||||
20250401,100200,28535474000,326000,327000,327000,325500,2098
|
||||
20250401,100100,27851792500,327000,327000,327000,326500,1019
|
||||
20250401,100000,27519006500,326500,326500,327000,326500,657
|
||||
20250401,095900,27304464000,327000,327000,327000,326000,1456
|
||||
20250401,095800,26828963000,327000,327000,327000,326500,1153
|
||||
20250401,095700,26451989000,327000,327000,327000,326000,1683
|
||||
20250401,095600,25902409500,327000,327000,327500,326500,2200
|
||||
20250401,095500,25182945000,327000,326500,327000,326500,551
|
||||
20250401,095400,25002839500,327000,327000,327000,326500,1108
|
||||
20250401,095300,24640667000,327000,328000,328000,326500,3109
|
||||
20250401,095200,23622978000,328000,327750,328000,327500,3266
|
||||
20250401,095100,22551846000,327500,329000,329000,327500,4585
|
||||
20250401,095000,21047084500,329000,329000,329000,328500,482
|
||||
20250401,094900,20888563500,329000,329500,329500,328500,1160
|
||||
20250401,094800,20506853250,329500,328000,330000,328000,2345
|
||||
20250401,094700,19735520500,328500,328500,328500,328000,415
|
||||
20250401,094600,19599248000,328500,329000,329000,328000,416
|
||||
20250401,094500,19462638250,328500,328500,329000,328500,750
|
||||
20250401,094400,19216232500,328500,328500,329000,328500,171
|
||||
20250401,094300,19160027500,328500,328000,329000,327500,2700
|
||||
20250401,094200,18273622000,327500,328500,328500,327500,3105
|
||||
20250401,094100,17255248000,328000,329000,329000,328000,1883
|
||||
20250401,094000,16636665000,329000,329000,329000,328500,324
|
||||
20250401,093900,16530162500,328500,329000,329000,328500,308
|
||||
20250401,093800,16428881250,329000,329000,329000,328500,385
|
||||
20250401,093700,16302245000,329000,329000,329000,328500,168
|
||||
20250401,093600,16247010000,329000,329000,329000,328500,318
|
||||
20250401,093500,16142480000,329000,329000,329000,328500,183
|
||||
20250401,093400,16082296750,328500,329000,329000,328500,395
|
||||
20250401,093300,15952416750,329000,328500,329000,328000,1081
|
||||
20250401,093200,15597215500,328500,329000,329500,328000,2390
|
||||
20250401,093100,14811361750,329500,329500,329500,329000,303
|
||||
20250401,093000,14711576750,329000,330500,331000,329000,1440
|
||||
20250401,092900,14237010750,330500,330000,330500,330000,328
|
||||
20250401,092800,14128683750,330000,330000,330500,329500,971
|
||||
20250401,092700,13808201750,330000,330000,330500,328500,3740
|
||||
20250401,092600,12577281000,330000,331000,331500,329500,2978
|
||||
20250401,092500,11593615500,331000,331500,331500,331000,380
|
||||
20250401,092400,11467724500,331500,332000,332000,331000,1127
|
||||
20250401,092300,11094369750,332000,332500,332500,331500,826
|
||||
20250401,092200,10820253500,332500,333500,333500,331500,2978
|
||||
20250401,092100,9830144500,333500,333500,333500,333000,432
|
||||
20250401,092000,9686162000,333500,335000,335000,333000,1823
|
||||
20250401,091900,9077204500,335000,335000,335000,334500,233
|
||||
20250401,091800,8999183500,334500,335000,335500,334500,1082
|
||||
20250401,091700,8636705000,335000,334500,335000,334000,615
|
||||
20250401,091600,8430920000,334500,335000,335000,333500,2324
|
||||
20250401,091500,7654337000,335000,335500,335500,335000,769
|
||||
20250401,091400,7396689000,335000,335500,335500,335000,176
|
||||
20250401,091300,7337649000,335500,336250,336500,335000,1312
|
||||
20250401,091200,6897148500,336500,335500,336500,335500,2200
|
||||
20250401,091100,6157313500,336000,336000,336000,335500,228
|
||||
20250401,091000,6080764750,336000,335500,336500,335000,1003
|
||||
20250401,090900,5743916000,335000,335500,336000,335000,1075
|
||||
20250401,090800,5383234250,335000,335000,335000,334500,662
|
||||
20250401,090700,5161466250,334500,333500,334500,333000,498
|
||||
20250401,090600,4995194500,332500,332500,333500,332500,1737
|
||||
20250401,090500,4416821750,332500,333000,333000,332500,509
|
||||
20250401,090400,4247439500,333000,334000,334000,333000,1517
|
||||
20250401,090300,3741827750,334000,334000,335000,333500,1767
|
||||
20250401,090200,3151769250,334500,334500,334500,333500,1645
|
||||
20250401,090100,2602108000,334500,336000,337000,334500,3095
|
||||
20250401,090000,1563849500,336500,337500,337500,334500,4642
|
||||
|
Reference in New Issue
Block a user