Update 2025-04-01 4020 candle_min
This commit is contained in:
761
377300/min/candle-20250401.csv
Normal file
761
377300/min/candle-20250401.csv
Normal file
@@ -0,0 +1,761 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,213900,13264028350,30750,30750,30750,30750,8972
|
||||
20250401,213800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,213700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,213600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,213500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,213400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,213300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,213200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,213100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,213000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,212900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,212800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,212700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,212600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,212500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,212400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,212300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,212200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,212100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,212000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,211900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,211800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,211700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,211600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,211500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,211400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,211300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,211200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,211100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,211000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,210900,13264028350,30750,30750,30750,30750,8972
|
||||
20250401,210800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,210700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,210600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,210500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,210400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,210300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,210200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,210100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,210000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,205900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,205800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,205700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,205600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,205500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,205400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,205300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,205200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,205100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,205000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,204900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,204800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,204700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,204600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,204500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,204400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,204300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,204200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,204100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,204000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,203900,13264028350,30750,30750,30750,30750,8972
|
||||
20250401,203800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,203700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,203600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,203500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,203400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,203300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,203200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,203100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,203000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,202900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,202800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,202700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,202600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,202500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,202400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,202300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,202200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,202100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,202000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,201900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,201800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,201700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,201600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,201500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,201400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,201300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,201200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,201100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,201000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,200900,13264028350,30750,30750,30750,30750,8972
|
||||
20250401,200800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,200700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,200600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,200500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,200400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,200300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,200200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,200100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,200000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,195900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,195800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,195700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,195600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,195500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,195400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,195300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,195200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,195100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,195000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,194900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,194800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,194700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,194600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,194500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,194400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,194300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,194200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,194100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,194000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,193900,13264028350,30750,30750,30750,30750,8972
|
||||
20250401,193800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,193700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,193600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,193500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,193400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,193300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,193200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,193100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,193000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,192900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,192800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,192700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,192600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,192500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,192400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,192300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,192200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,192100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,192000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,191900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,191800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,191700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,191600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,191500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,191400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,191300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,191200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,191100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,191000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,190900,13264028350,30750,30750,30750,30750,8972
|
||||
20250401,190800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,190700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,190600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,190500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,190400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,190300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,190200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,190100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,190000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,185900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,185800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,185700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,185600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,185500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,185400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,185300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,185200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,185100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,185000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,184900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,184800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,184700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,184600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,184500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,184400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,184300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,184200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,184100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,184000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,183900,13264028350,30750,30750,30750,30750,8972
|
||||
20250401,183800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,183700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,183600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,183500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,183400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,183300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,183200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,183100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,183000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,182900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,182800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,182700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,182600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,182500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,182400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,182300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,182200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,182100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,182000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,181900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,181800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,181700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,181600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,181500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,181400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,181300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,181200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,181100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,181000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,180900,13264028350,30750,30750,30750,30750,8972
|
||||
20250401,180800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,180700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,180600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,180500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,180400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,180300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,180200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,180100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,180000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,175900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,175800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,175700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,175600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,175500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,175400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,175300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,175200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,175100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,175000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,174900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,174800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,174700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,174600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,174500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,174400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,174300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,174200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,174100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,174000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,173900,13264028350,30750,30750,30750,30750,8972
|
||||
20250401,173800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,173700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,173600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,173500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,173400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,173300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,173200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,173100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,173000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,172900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,172800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,172700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,172600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,172500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,172400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,172300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,172200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,172100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,172000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,171900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,171800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,171700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,171600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,171500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,171400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,171300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,171200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,171100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,171000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,170900,13264028350,30750,30750,30750,30750,8972
|
||||
20250401,170800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,170700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,170600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,170500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,170400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,170300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,170200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,170100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,170000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,165900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,165800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,165700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,165600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,165500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,165400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,165300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,165200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,165100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,165000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,164900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,164800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,164700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,164600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,164500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,164400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,164300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,164200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,164100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,164000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,163900,13264028350,30750,30750,30750,30750,8972
|
||||
20250401,163800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,163700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,163600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,163500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,163400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,163300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,163200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,163100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,163000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,162900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,162800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,162700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,162600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,162500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,162400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,162300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,162200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,162100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,162000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,161900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,161800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,161700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,161600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,161500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,161400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,161300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,161200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,161100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,161000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,160900,13264028350,30750,30750,30750,30750,8972
|
||||
20250401,160800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,160700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,160600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,160500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,160400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,160300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,160200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,160100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,160000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,155900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,155800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,155700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,155600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,155500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,155400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,155300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,155200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,155100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,155000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,154900,13264028350,30750,30750,30750,30750,0
|
||||
20250401,154800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,154700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,154600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,154500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,154400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,154300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,154200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,154100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,154000,13264028350,30750,30750,30750,30750,0
|
||||
20250401,153900,13264028350,30750,30750,30750,30750,8972
|
||||
20250401,153800,13264028350,30750,30750,30750,30750,0
|
||||
20250401,153700,13264028350,30750,30750,30750,30750,0
|
||||
20250401,153600,13264028350,30750,30750,30750,30750,0
|
||||
20250401,153500,13264028350,30750,30750,30750,30750,0
|
||||
20250401,153400,13264028350,30750,30750,30750,30750,0
|
||||
20250401,153300,13264028350,30750,30750,30750,30750,0
|
||||
20250401,153200,13264028350,30750,30750,30750,30750,0
|
||||
20250401,153100,13264028350,30750,30750,30750,30750,0
|
||||
20250401,153000,13264028350,30750,30750,30750,30750,8972
|
||||
20250401,152900,12988139350,30750,30750,30750,30750,0
|
||||
20250401,152800,12988139350,30750,30750,30750,30750,0
|
||||
20250401,152700,12988139350,30750,30750,30750,30750,0
|
||||
20250401,152600,12988139350,30750,30750,30750,30750,0
|
||||
20250401,152500,12988139350,30750,30750,30750,30750,0
|
||||
20250401,152400,12988139350,30750,30750,30750,30750,0
|
||||
20250401,152300,12988139350,30750,30750,30750,30750,0
|
||||
20250401,152200,12988139350,30750,30750,30750,30750,0
|
||||
20250401,152100,12988139350,30750,30750,30750,30750,0
|
||||
20250401,152000,12988139350,30750,30750,30750,30750,0
|
||||
20250401,151900,12988139350,30750,30700,30750,30650,1942
|
||||
20250401,151800,12928496050,30650,30650,30700,30650,1391
|
||||
20250401,151700,12885794200,30700,30650,30700,30650,103
|
||||
20250401,151600,12882635750,30650,30650,30650,30600,274
|
||||
20250401,151500,12874238550,30700,30650,30700,30650,1516
|
||||
20250401,151400,12827767550,30700,30650,30700,30650,114
|
||||
20250401,151300,12824270250,30650,30600,30700,30600,2721
|
||||
20250401,151200,12740770350,30600,30600,30650,30600,6428
|
||||
20250401,151100,12543777200,30650,30650,30700,30600,903
|
||||
20250401,151000,12516122600,30650,30650,30700,30650,1294
|
||||
20250401,150900,12476442100,30650,30700,30750,30650,3934
|
||||
20250401,150800,12355693050,30700,30750,30750,30700,623
|
||||
20250401,150700,12336559450,30700,30750,30750,30700,825
|
||||
20250401,150600,12311196400,30700,30750,30750,30700,213
|
||||
20250401,150500,12304651300,30750,30700,30750,30700,810
|
||||
20250401,150400,12279748250,30700,30750,30800,30700,989
|
||||
20250401,150300,12249336450,30750,30750,30800,30750,280
|
||||
20250401,150200,12240724600,30800,30750,30800,30750,297
|
||||
20250401,150100,12231586050,30750,30750,30800,30750,991
|
||||
20250401,150000,12201112700,30800,30750,30800,30750,183
|
||||
20250401,145900,12195483950,30800,30800,30800,30750,450
|
||||
20250401,145800,12181632200,30800,30850,30850,30750,856
|
||||
20250401,145700,12155264950,30850,30800,30850,30800,355
|
||||
20250401,145600,12144315300,30850,30850,30850,30800,300
|
||||
20250401,145500,12135060850,30850,30850,30850,30800,290
|
||||
20250401,145400,12126115950,30850,30850,30850,30800,324
|
||||
20250401,145300,12116125100,30850,30800,30850,30800,1188
|
||||
20250401,145200,12079518450,30850,30850,30850,30800,288
|
||||
20250401,145100,12070634250,30800,30850,30850,30800,497
|
||||
20250401,145000,12055314400,30850,30850,30850,30750,466
|
||||
20250401,144900,12040954850,30850,30750,30850,30750,1899
|
||||
20250401,144800,11982464250,30800,30800,30800,30750,644
|
||||
20250401,144700,11962649900,30800,30800,30850,30800,666
|
||||
20250401,144600,11942134000,30850,30800,30850,30800,356
|
||||
20250401,144500,11931154200,30850,30850,30850,30800,262
|
||||
20250401,144400,11923074950,30850,30850,30850,30800,251
|
||||
20250401,144300,11915331850,30850,30800,30850,30800,516
|
||||
20250401,144200,11899424400,30850,30900,30950,30800,2656
|
||||
20250401,144100,11817455000,30900,30900,30900,30850,999
|
||||
20250401,144000,11786596100,30900,30900,30950,30900,805
|
||||
20250401,143900,11761720750,30900,30900,30900,30850,755
|
||||
20250401,143800,11738392600,30900,30900,30900,30850,377
|
||||
20250401,143700,11726744050,30900,30900,30900,30850,467
|
||||
20250401,143600,11712315100,30900,30900,30900,30900,628
|
||||
20250401,143500,11692909900,30900,30850,30900,30850,479
|
||||
20250401,143400,11678110350,30850,30900,30900,30850,1155
|
||||
20250401,143300,11642421600,30900,30900,30900,30850,366
|
||||
20250401,143200,11631118350,30900,30950,30950,30900,555
|
||||
20250401,143100,11613957600,30950,30900,30950,30900,332
|
||||
20250401,143000,11603689250,30950,30900,30950,30850,927
|
||||
20250401,142900,11575037100,30900,30900,30900,30850,2186
|
||||
20250401,142800,11507491050,30950,30950,30950,30900,430
|
||||
20250401,142700,11494192600,30900,30950,30950,30900,392
|
||||
20250401,142600,11482067950,30950,30950,30950,30900,289
|
||||
20250401,142500,11473126275,30950,30950,30950,30900,309
|
||||
20250401,142400,11463564225,30950,30950,31000,30950,949
|
||||
20250401,142300,11434184375,31000,31000,31000,30950,296
|
||||
20250401,142200,11425013625,31000,31000,31000,30950,281
|
||||
20250401,142100,11416305625,31000,31000,31000,30950,302
|
||||
20250401,142000,11406944975,31000,30950,31000,30950,1761
|
||||
20250401,141900,11352429975,30950,31000,31000,30900,1608
|
||||
20250401,141800,11302667025,31000,31000,31000,30950,225
|
||||
20250401,141700,11295693875,31000,31050,31050,30950,837
|
||||
20250401,141600,11269732225,31000,31050,31050,31000,2445
|
||||
20250401,141500,11193925075,31100,31050,31100,31000,684
|
||||
20250401,141400,11172685475,31050,31050,31050,31000,763
|
||||
20250401,141300,11148999575,31050,31100,31100,31000,1544
|
||||
20250401,141200,11101067575,31100,31050,31100,31050,633
|
||||
20250401,141100,11081387375,31100,31150,31150,31050,1372
|
||||
20250401,141000,11038731875,31150,31100,31150,31100,408
|
||||
20250401,140900,11026035375,31100,31100,31100,31050,1647
|
||||
20250401,140800,10974834125,31150,31100,31150,31100,1528
|
||||
20250401,140700,10927294325,31150,31150,31150,31100,853
|
||||
20250401,140600,10900741575,31150,31150,31150,31100,479
|
||||
20250401,140500,10885821525,31150,31150,31150,31100,761
|
||||
20250401,140400,10862133875,31150,31150,31150,31100,319
|
||||
20250401,140300,10852197875,31150,31150,31150,31100,694
|
||||
20250401,140200,10830586725,31150,31150,31150,31150,312
|
||||
20250401,140100,10820867925,31150,31150,31150,31100,452
|
||||
20250401,140000,10806791925,31150,31200,31200,31100,1040
|
||||
20250401,135900,10774390125,31150,31100,31200,31100,397
|
||||
20250401,135800,10762009225,31150,31100,31150,31100,627
|
||||
20250401,135700,10742485925,31100,31150,31200,31100,1476
|
||||
20250401,135600,10696522425,31200,31200,31200,31150,513
|
||||
20250401,135500,10680522825,31200,31200,31200,31150,728
|
||||
20250401,135400,10657826825,31200,31150,31200,31150,350
|
||||
20250401,135300,10646908325,31150,31200,31200,31150,569
|
||||
20250401,135200,10629158925,31200,31200,31200,31150,1034
|
||||
20250401,135100,10596900125,31200,31250,31250,31150,844
|
||||
20250401,135000,10570548275,31200,31250,31300,31200,2386
|
||||
20250401,134900,10495977525,31250,31150,31250,31150,3033
|
||||
20250401,134800,10401337775,31200,31100,31200,31050,1872
|
||||
20250401,134700,10343052025,31050,31000,31100,31000,955
|
||||
20250401,134600,10313392475,31050,31050,31050,31000,334
|
||||
20250401,134500,10303023475,31000,31100,31100,31000,763
|
||||
20250401,134400,10279340175,31050,31050,31100,31050,536
|
||||
20250401,134300,10262690775,31050,31100,31100,31050,253
|
||||
20250401,134200,10254824425,31050,31050,31100,31050,208
|
||||
20250401,134100,10248360825,31100,31100,31100,31050,1092
|
||||
20250401,134000,10214443575,31100,31100,31100,31050,654
|
||||
20250401,133900,10194127675,31100,31100,31100,31050,1169
|
||||
20250401,133800,10157773125,31100,31100,31150,31100,1296
|
||||
20250401,133700,10117464175,31100,31100,31150,31100,228
|
||||
20250401,133600,10110367925,31150,31100,31150,31100,128
|
||||
20250401,133500,10106380825,31100,31100,31150,31100,1835
|
||||
20250401,133400,10049310825,31100,31050,31100,31050,1481
|
||||
20250401,133300,10003291975,31100,31100,31100,31050,106
|
||||
20250401,133200,9999996875,31100,31050,31100,31050,145
|
||||
20250401,133100,9995489525,31100,31075,31100,31050,347
|
||||
20250401,133000,9984699875,31050,31100,31100,31050,770
|
||||
20250401,132900,9960787725,31100,31100,31100,31050,200
|
||||
20250401,132800,9954574275,31100,31050,31100,31050,1286
|
||||
20250401,132700,9914630875,31000,31050,31050,31000,238
|
||||
20250401,132600,9907242575,31000,31050,31050,31000,108
|
||||
20250401,132500,9903891325,31000,31050,31050,31000,106
|
||||
20250401,132400,9900602775,31050,31050,31050,31000,166
|
||||
20250401,132300,9895451125,31050,31050,31100,31000,411
|
||||
20250401,132200,9882692375,31050,31100,31100,31050,266
|
||||
20250401,132100,9874427900,31050,31050,31100,31050,683
|
||||
20250401,132000,9853220300,31100,31100,31100,31100,102
|
||||
20250401,131900,9850048100,31100,31050,31100,31000,1549
|
||||
20250401,131800,9801947550,31000,31000,31050,31000,94
|
||||
20250401,131700,9799030950,31000,31050,31100,31000,1268
|
||||
20250401,131600,9759660100,31050,31050,31050,31050,2
|
||||
20250401,131500,9759598000,31000,31000,31050,31000,488
|
||||
20250401,131400,9744464600,31000,31000,31050,31000,120
|
||||
20250401,131300,9740741950,31000,30950,31000,30950,575
|
||||
20250401,131200,9722923500,31000,31050,31050,31000,383
|
||||
20250401,131100,9711047900,31050,30950,31050,30950,831
|
||||
20250401,131000,9685296800,31000,30950,31000,30950,153
|
||||
20250401,130900,9680556250,30950,31000,31000,30950,1447
|
||||
20250401,130800,9635766400,30950,30950,31000,30950,319
|
||||
20250401,130700,9625890750,30950,31000,31000,30950,197
|
||||
20250401,130600,9619791000,31000,30950,31000,30950,141
|
||||
20250401,130500,9615421850,30950,31000,31000,30950,415
|
||||
20250401,130400,9602561900,31000,30950,31000,30950,491
|
||||
20250401,130300,9587356000,30950,30950,31000,30950,237
|
||||
20250401,130200,9580018250,30950,30950,30950,30950,407
|
||||
20250401,130100,9567421600,30950,30950,30950,30950,68
|
||||
20250401,130000,9565317000,30950,31050,31050,30950,3223
|
||||
20250401,125900,9465374400,31100,31100,31150,31050,627
|
||||
20250401,125800,9445887100,31100,31050,31150,31050,180
|
||||
20250401,125700,9440288200,31050,31050,31100,31050,299
|
||||
20250401,125600,9430999850,31050,31000,31050,31000,691
|
||||
20250401,125500,9409545300,31050,31000,31100,31000,551
|
||||
20250401,125400,9392434250,31050,31050,31050,31050,324
|
||||
20250401,125300,9382374050,31000,31100,31100,31000,1016
|
||||
20250401,125200,9350835000,31100,31150,31150,31100,1284
|
||||
20250401,125100,9310880825,31100,31100,31150,31100,1042
|
||||
20250401,125000,9278432775,31150,31000,31150,31000,1287
|
||||
20250401,124900,9238407325,31000,31000,31100,31000,687
|
||||
20250401,124800,9217076875,31000,31000,31050,31000,283
|
||||
20250401,124700,9208293925,31050,31000,31050,31000,526
|
||||
20250401,124600,9191968275,31000,31000,31050,31000,755
|
||||
20250401,124500,9168539225,31000,31050,31050,31000,301
|
||||
20250401,124400,9159195325,31050,31100,31100,31050,969
|
||||
20250401,124300,9129092525,31050,31050,31100,31050,1160
|
||||
20250401,124200,9093066525,31050,31100,31100,31000,728
|
||||
20250401,124100,9070478975,31100,31100,31100,31000,349
|
||||
20250401,124000,9059632775,31050,31050,31100,31000,726
|
||||
20250401,123900,9037113675,31050,31050,31100,31000,482
|
||||
20250401,123800,9022146575,31050,31000,31100,31000,431
|
||||
20250401,123700,9008757425,31050,31050,31100,31000,878
|
||||
20250401,123600,8981493725,31100,31100,31100,31050,342
|
||||
20250401,123500,8970859025,31050,31100,31100,31050,260
|
||||
20250401,123400,8962775275,31100,31100,31100,31050,2629
|
||||
20250401,123300,8881050300,31100,31100,31100,31050,290
|
||||
20250401,123200,8872031450,31100,31100,31100,31050,525
|
||||
20250401,123100,8855708350,31050,31100,31100,31050,637
|
||||
20250401,123000,8835900800,31100,31050,31100,31050,581
|
||||
20250401,122900,8817851600,31050,31050,31050,31000,487
|
||||
20250401,122800,8802732350,31050,31050,31050,31000,123
|
||||
20250401,122700,8798914650,31050,31050,31050,31000,331
|
||||
20250401,122600,8788641200,31050,31000,31100,31000,414
|
||||
20250401,122500,8775787000,31100,31000,31100,31000,505
|
||||
20250401,122400,8760104200,31050,31000,31050,30950,1085
|
||||
20250401,122300,8726459900,31000,31025,31050,30950,846
|
||||
20250401,122200,8700230875,31050,31050,31050,31000,528
|
||||
20250401,122100,8683840475,31000,31050,31100,31000,1265
|
||||
20250401,122000,8644555675,31100,31000,31100,30950,1696
|
||||
20250401,121900,8591979275,31000,31050,31050,30950,1243
|
||||
20250401,121800,8553444225,31000,31000,31050,30950,365
|
||||
20250401,121700,8542130075,31100,31000,31100,31000,993
|
||||
20250401,121600,8511326475,31000,31050,31050,31000,541
|
||||
20250401,121500,8494550425,31050,31000,31050,30950,1093
|
||||
20250401,121400,8460657075,31000,31000,31050,30900,2246
|
||||
20250401,121300,8391153925,31050,31000,31050,31000,559
|
||||
20250401,121200,8373802175,31050,31050,31050,31000,299
|
||||
20250401,121100,8364522375,31050,31050,31100,31050,446
|
||||
20250401,121000,8350662775,31050,31100,31100,31000,378
|
||||
20250401,120900,8338926625,31100,31000,31100,31000,425
|
||||
20250401,120800,8325727875,31050,31000,31050,30950,381
|
||||
20250401,120700,8313912125,30950,31000,31050,30950,527
|
||||
20250401,120600,8297570975,31000,31000,31050,31000,702
|
||||
20250401,120500,8275787625,31050,31000,31050,30950,701
|
||||
20250401,120400,8254056875,31000,31000,31000,30950,407
|
||||
20250401,120300,8241443825,31000,30925,31000,30900,676
|
||||
20250401,120200,8220515950,30900,30950,30950,30900,362
|
||||
20250401,120100,8209319800,30950,30900,30950,30900,303
|
||||
20250401,120000,8199948050,30950,30950,30950,30800,141
|
||||
20250401,115900,8195594100,30850,30800,30900,30800,295
|
||||
20250401,115800,8186483500,30850,30800,30850,30800,852
|
||||
20250401,115700,8160231300,30800,30850,30900,30800,1192
|
||||
20250401,115600,8123478900,30850,30900,30900,30850,305
|
||||
20250401,115500,8114060950,30900,30950,30950,30850,1024
|
||||
20250401,115400,8082447100,30900,30850,30950,30800,1855
|
||||
20250401,115300,8025267500,30800,30750,30850,30750,517
|
||||
20250401,115200,8009341600,30800,30700,30800,30700,3579
|
||||
20250401,115100,7899284150,30700,30750,30750,30650,2311
|
||||
20250401,115000,7828330750,30750,30850,30850,30600,669
|
||||
20250401,114900,7807770100,30800,30900,30900,30750,1629
|
||||
20250401,114800,7757584350,30850,30950,31000,30825,1781
|
||||
20250401,114700,7702506625,30950,31000,31000,30900,802
|
||||
20250401,114600,7677666425,30950,31000,31000,30950,527
|
||||
20250401,114500,7661341975,31000,31050,31100,31000,4196
|
||||
20250401,114400,7531228325,31000,31050,31100,31000,624
|
||||
20250401,114300,7511867425,31050,31100,31150,31050,834
|
||||
20250401,114200,7485946175,31100,31150,31150,31100,294
|
||||
20250401,114100,7476794925,31150,31100,31150,31100,1760
|
||||
20250401,114000,7422050325,31100,31100,31100,31000,336
|
||||
20250401,113900,7411608525,31050,31050,31100,31000,550
|
||||
20250401,113800,7394530875,31100,31100,31150,31050,1621
|
||||
20250401,113700,7344161975,31050,31150,31150,31050,747
|
||||
20250401,113600,7320934975,31200,31200,31200,31150,1056
|
||||
20250401,113500,7288024525,31250,31250,31250,31200,2405
|
||||
20250401,113400,7212947125,31300,31250,31300,31200,2107
|
||||
20250401,113300,7147102325,31250,31250,31250,31200,951
|
||||
20250401,113200,7117387325,31250,31300,31300,31250,701
|
||||
20250401,113100,7095479725,31300,31300,31300,31200,1693
|
||||
20250401,113000,7042557175,31300,31150,31350,31150,13724
|
||||
20250401,112900,6613415750,31150,31150,31150,31050,811
|
||||
20250401,112800,6588166600,31100,31100,31150,31050,1650
|
||||
20250401,112700,6536850650,31100,31150,31150,31100,1775
|
||||
20250401,112600,6481590700,31150,31100,31150,31000,4467
|
||||
20250401,112500,6342594000,31100,31150,31150,31050,1744
|
||||
20250401,112400,6288351300,31100,31100,31200,31100,2164
|
||||
20250401,112300,6220959500,31150,31100,31150,31000,2764
|
||||
20250401,112200,6134965600,31100,31100,31150,31050,2034
|
||||
20250401,112100,6071662800,31150,31100,31150,31100,988
|
||||
20250401,112000,6040892500,31100,31100,31150,31000,2870
|
||||
20250401,111900,5951609400,31150,31100,31150,31050,1787
|
||||
20250401,111800,5895951300,31150,31100,31150,31000,1553
|
||||
20250401,111700,5847604350,31100,31050,31150,31000,1967
|
||||
20250401,111600,5786535550,31100,31050,31100,31000,1547
|
||||
20250401,111500,5738468050,31050,31000,31100,30950,2530
|
||||
20250401,111400,5659932300,31000,31000,31050,30850,2297
|
||||
20250401,111300,5588774000,31000,31100,31100,30950,1276
|
||||
20250401,111200,5549155350,31050,31000,31100,30950,2230
|
||||
20250401,111100,5479985650,31100,31050,31150,30950,2399
|
||||
20250401,111000,5405444550,31050,31050,31100,30900,1235
|
||||
20250401,110900,5367072750,31100,31100,31150,31050,3119
|
||||
20250401,110800,5269984150,31150,30850,31150,30850,6984
|
||||
20250401,110700,5053558800,30850,31050,31050,30850,3466
|
||||
20250401,110600,4946279500,31000,31000,31050,30900,3603
|
||||
20250401,110500,4834707500,31000,31000,31050,30900,2084
|
||||
20250401,110400,4770175750,31000,31000,31100,30850,4735
|
||||
20250401,110300,4623536100,31000,31200,31300,30850,13263
|
||||
20250401,110200,4213118650,31200,31250,31300,31000,7618
|
||||
20250401,110100,3975858400,31150,31200,31250,31100,4269
|
||||
20250401,110000,3842706550,31150,31050,31250,31050,4979
|
||||
20250401,105900,3687448600,31050,30950,31250,30950,9462
|
||||
20250401,105800,3393428150,31000,30800,31000,30800,5335
|
||||
20250401,105700,3228437525,30800,30850,30850,30750,6731
|
||||
20250401,105600,3021223325,30800,30750,30950,30700,5482
|
||||
20250401,105500,2852162175,30750,30650,30750,30600,3555
|
||||
20250401,105400,2743041425,30650,30600,30650,30500,1261
|
||||
20250401,105300,2704468675,30600,30400,30700,30350,5608
|
||||
20250401,105200,2533334375,30400,30200,30450,30200,10134
|
||||
20250401,105100,2225787625,30350,30300,30350,30200,1641
|
||||
20250401,105000,2176099975,30200,30200,30400,30200,2666
|
||||
20250401,104900,2095372875,30250,30050,30250,30050,2814
|
||||
20250401,104800,2010474025,30100,29900,30200,29850,4003
|
||||
20250401,104700,1890312275,29900,29900,30000,29850,2346
|
||||
20250401,104600,1820112925,29900,29600,29950,29600,7579
|
||||
20250401,104500,1594551475,29600,29500,29650,29500,2952
|
||||
20250401,104400,1507299675,29450,29400,29500,29350,2429
|
||||
20250401,104300,1435817925,29400,29350,29400,29300,1448
|
||||
20250401,104200,1393316825,29250,29350,29350,29250,566
|
||||
20250401,104100,1376730975,29350,29250,29350,29250,867
|
||||
20250401,104000,1351331725,29250,29150,29250,29150,174
|
||||
20250401,103900,1346253725,29200,29200,29200,29150,34
|
||||
20250401,103800,1345262075,29150,29200,29200,29150,73
|
||||
20250401,103700,1343133425,29200,29200,29200,29200,207
|
||||
20250401,103600,1337089025,29150,29150,29200,29150,76
|
||||
20250401,103500,1334873225,29150,29200,29200,29150,160
|
||||
20250401,103400,1330208625,29150,29200,29200,29150,131
|
||||
20250401,103300,1326385275,29150,29150,29200,29150,205
|
||||
20250401,103200,1320409225,29150,29100,29200,29100,251
|
||||
20250401,103100,1313086725,29100,29150,29150,29100,37
|
||||
20250401,103000,1312009475,29150,29150,29150,29100,78
|
||||
20250401,102900,1309738725,29150,29150,29150,29100,451
|
||||
20250401,102800,1296612775,29100,29100,29150,29050,154
|
||||
20250401,102700,1292132175,29100,29150,29150,29100,165
|
||||
20250401,102600,1287330075,29100,29150,29150,29100,240
|
||||
20250401,102500,1280337925,29200,29150,29200,29150,204
|
||||
20250401,102400,1274387225,29150,29150,29200,29150,85
|
||||
20250401,102300,1271909375,29150,29100,29200,29100,192
|
||||
20250401,102200,1266312875,29200,29200,29200,29150,103
|
||||
20250401,102100,1263308675,29200,29100,29200,29100,43
|
||||
20250401,102000,1262055875,29150,29250,29250,29150,144
|
||||
20250401,101900,1257851525,29200,29200,29250,29200,147
|
||||
20250401,101800,1253554525,29250,29250,29250,29200,31
|
||||
20250401,101700,1252648525,29250,29250,29250,29200,123
|
||||
20250401,101600,1249052375,29250,29200,29250,29200,36
|
||||
20250401,101500,1248000975,29200,29200,29250,29200,115
|
||||
20250401,101400,1244642875,29250,29200,29250,29150,288
|
||||
20250401,101300,1236235125,29250,29250,29250,29200,125
|
||||
20250401,101200,1232582575,29250,29200,29350,29200,934
|
||||
20250401,101100,1205277025,29200,29150,29200,29150,48
|
||||
20250401,101000,1203877475,29200,29100,29200,29100,168
|
||||
20250401,100900,1198986075,29100,29100,29100,29050,84
|
||||
20250401,100800,1196544175,29100,29000,29100,29000,527
|
||||
20250401,100700,1181255275,29000,29000,29000,28950,48
|
||||
20250401,100600,1179864925,29000,29000,29000,28950,66
|
||||
20250401,100500,1177953775,29000,28950,29000,28900,67
|
||||
20250401,100400,1176015475,29000,29000,29000,28900,62
|
||||
20250401,100300,1174219175,28950,28950,28950,28900,137
|
||||
20250401,100200,1170255725,28950,28950,28950,28900,67
|
||||
20250401,100100,1168316125,28950,28950,28950,28900,135
|
||||
20250401,100000,1164413325,28900,28900,28950,28900,189
|
||||
20250401,095900,1158950925,28900,28950,28950,28900,44
|
||||
20250401,095800,1157679125,28950,28900,28950,28900,115
|
||||
20250401,095700,1154355525,28950,28950,28950,28900,25
|
||||
20250401,095600,1153632925,28900,28800,28900,28800,192
|
||||
20250401,095500,1148087925,28800,28800,28900,28750,705
|
||||
20250401,095400,1127753125,28850,28850,28850,28750,546
|
||||
20250401,095300,1112035025,28800,28850,28850,28800,312
|
||||
20250401,095200,1103043375,28850,28850,28850,28850,358
|
||||
20250401,095100,1092715075,28850,28900,28900,28850,160
|
||||
20250401,095000,1088098775,28800,29000,29000,28800,684
|
||||
20250401,094900,1068328275,28950,28950,29000,28950,519
|
||||
20250401,094800,1053302175,28900,28950,28950,28900,166
|
||||
20250401,094700,1048502625,28950,28900,28950,28900,49
|
||||
20250401,094600,1047085575,28900,28950,28950,28850,190
|
||||
20250401,094500,1041592875,28850,28900,28950,28850,390
|
||||
20250401,094400,1030335725,28900,28950,28950,28900,402
|
||||
20250401,094300,1018715825,28950,29050,29050,28950,50
|
||||
20250401,094200,1017267175,29050,29000,29050,28950,166
|
||||
20250401,094100,1012458175,29050,29000,29050,29000,77
|
||||
20250401,094000,1010225075,28850,28950,28950,28850,976
|
||||
20250401,093900,982010325,28950,28950,29000,28950,121
|
||||
20250401,093800,978503925,28950,29000,29050,28950,62
|
||||
20250401,093700,976707175,29000,29000,29000,29000,103
|
||||
20250401,093600,973720175,29000,29050,29050,29000,389
|
||||
20250401,093500,962438875,28950,29100,29100,28950,327
|
||||
20250401,093400,952961575,29100,29100,29100,29000,905
|
||||
20250401,093300,926690325,29100,29100,29100,29050,67
|
||||
20250401,093200,924742175,29100,29100,29100,29000,510
|
||||
20250401,093100,909912925,29100,29150,29200,29100,479
|
||||
20250401,093000,895956275,29100,29200,29250,29100,767
|
||||
20250401,092900,873569575,29150,29175,29175,29150,155
|
||||
20250401,092800,869048825,29150,29200,29200,29150,139
|
||||
20250401,092700,864990275,29200,29250,29250,29200,1032
|
||||
20250401,092600,834833525,29300,29300,29400,29300,92
|
||||
20250401,092500,832136325,29350,29400,29400,29350,1466
|
||||
20250401,092400,789059475,29350,29300,29350,29250,801
|
||||
20250401,092300,765574325,29300,29375,29400,29250,1246
|
||||
20250401,092200,729035900,29350,29400,29400,29350,34
|
||||
20250401,092100,728037900,29350,29400,29400,29350,307
|
||||
20250401,092000,719013100,29400,29450,29550,29400,2010
|
||||
20250401,091900,659765100,29450,29450,29450,29450,395
|
||||
20250401,091800,648132350,29450,29450,29500,29400,691
|
||||
20250401,091700,627794600,29450,29350,29450,29350,5780
|
||||
20250401,091600,457827850,29350,29350,29350,29350,174
|
||||
20250401,091500,452720950,29350,29350,29350,29300,297
|
||||
20250401,091400,444005650,29350,29300,29400,29200,1341
|
||||
20250401,091300,404652850,29300,29100,29300,29000,2755
|
||||
20250401,091200,324315000,29150,29100,29150,29100,134
|
||||
20250401,091100,320414450,29100,29050,29150,29050,972
|
||||
20250401,091000,292110500,29050,29050,29050,29050,271
|
||||
20250401,090900,284237950,29000,29000,29050,29000,267
|
||||
20250401,090800,276491950,28950,28900,28950,28900,345
|
||||
20250401,090700,266512200,28900,28950,28950,28900,104
|
||||
20250401,090600,263506300,28900,28900,28900,28900,67
|
||||
20250401,090500,261570000,28900,28850,28950,28850,2145
|
||||
20250401,090400,199672100,28800,28750,28800,28700,419
|
||||
20250401,090300,187623000,28750,28850,28850,28750,1953
|
||||
20250401,090200,131342300,28850,28950,28950,28800,333
|
||||
20250401,090100,121726800,29000,29050,29100,28850,1792
|
||||
20250401,090000,69738300,29000,29000,29000,28850,2407
|
||||
|
Reference in New Issue
Block a user