Update 2025-04-01 4020 candle_min
This commit is contained in:
762
383310/min/candle-20250401.csv
Normal file
762
383310/min/candle-20250401.csv
Normal file
@@ -0,0 +1,762 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,214000,1612694475,25700,25700,25700,25700,1725
|
||||
20250401,213900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,213800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,213700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,213600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,213500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,213400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,213300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,213200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,213100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,213000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,212900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,212800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,212700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,212600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,212500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,212400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,212300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,212200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,212100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,212000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,211900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,211800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,211700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,211600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,211500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,211400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,211300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,211200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,211100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,211000,1612694475,25700,25700,25700,25700,1725
|
||||
20250401,210900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,210800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,210700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,210600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,210500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,210400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,210300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,210200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,210100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,210000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,205900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,205800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,205700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,205600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,205500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,205400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,205300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,205200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,205100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,205000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,204900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,204800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,204700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,204600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,204500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,204400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,204300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,204200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,204100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,204000,1612694475,25700,25700,25700,25700,1725
|
||||
20250401,203900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,203800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,203700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,203600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,203500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,203400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,203300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,203200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,203100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,203000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,202900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,202800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,202700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,202600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,202500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,202400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,202300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,202200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,202100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,202000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,201900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,201800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,201700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,201600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,201500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,201400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,201300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,201200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,201100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,201000,1612694475,25700,25700,25700,25700,1725
|
||||
20250401,200900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,200800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,200700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,200600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,200500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,200400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,200300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,200200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,200100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,200000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,195900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,195800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,195700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,195600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,195500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,195400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,195300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,195200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,195100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,195000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,194900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,194800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,194700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,194600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,194500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,194400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,194300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,194200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,194100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,194000,1612694475,25700,25700,25700,25700,1725
|
||||
20250401,193900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,193800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,193700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,193600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,193500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,193400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,193300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,193200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,193100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,193000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,192900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,192800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,192700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,192600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,192500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,192400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,192300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,192200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,192100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,192000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,191900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,191800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,191700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,191600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,191500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,191400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,191300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,191200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,191100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,191000,1612694475,25700,25700,25700,25700,1725
|
||||
20250401,190900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,190800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,190700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,190600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,190500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,190400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,190300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,190200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,190100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,190000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,185900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,185800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,185700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,185600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,185500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,185400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,185300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,185200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,185100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,185000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,184900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,184800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,184700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,184600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,184500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,184400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,184300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,184200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,184100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,184000,1612694475,25700,25700,25700,25700,1725
|
||||
20250401,183900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,183800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,183700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,183600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,183500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,183400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,183300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,183200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,183100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,183000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,182900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,182800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,182700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,182600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,182500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,182400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,182300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,182200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,182100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,182000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,181900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,181800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,181700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,181600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,181500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,181400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,181300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,181200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,181100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,181000,1612694475,25700,25700,25700,25700,1725
|
||||
20250401,180900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,180800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,180700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,180600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,180500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,180400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,180300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,180200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,180100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,180000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,175900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,175800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,175700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,175600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,175500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,175400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,175300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,175200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,175100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,175000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,174900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,174800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,174700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,174600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,174500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,174400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,174300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,174200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,174100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,174000,1612694475,25700,25700,25700,25700,1725
|
||||
20250401,173900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,173800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,173700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,173600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,173500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,173400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,173300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,173200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,173100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,173000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,172900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,172800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,172700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,172600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,172500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,172400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,172300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,172200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,172100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,172000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,171900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,171800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,171700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,171600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,171500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,171400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,171300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,171200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,171100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,171000,1612694475,25700,25700,25700,25700,1725
|
||||
20250401,170900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,170800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,170700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,170600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,170500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,170400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,170300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,170200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,170100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,170000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,165900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,165800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,165700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,165600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,165500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,165400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,165300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,165200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,165100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,165000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,164900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,164800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,164700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,164600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,164500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,164400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,164300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,164200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,164100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,164000,1612694475,25700,25700,25700,25700,1725
|
||||
20250401,163900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,163800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,163700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,163600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,163500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,163400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,163300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,163200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,163100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,163000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,162900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,162800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,162700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,162600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,162500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,162400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,162300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,162200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,162100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,162000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,161900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,161800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,161700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,161600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,161500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,161400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,161300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,161200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,161100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,161000,1612694475,25700,25700,25700,25700,1725
|
||||
20250401,160900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,160800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,160700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,160600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,160500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,160400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,160300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,160200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,160100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,160000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,155900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,155800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,155700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,155600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,155500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,155400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,155300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,155200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,155100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,155000,1612694475,25700,25700,25700,25700,0
|
||||
20250401,154900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,154800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,154700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,154600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,154500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,154400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,154300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,154200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,154100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,154000,1612694475,25700,25700,25700,25700,1725
|
||||
20250401,153900,1612694475,25700,25700,25700,25700,0
|
||||
20250401,153800,1612694475,25700,25700,25700,25700,0
|
||||
20250401,153700,1612694475,25700,25700,25700,25700,0
|
||||
20250401,153600,1612694475,25700,25700,25700,25700,0
|
||||
20250401,153500,1612694475,25700,25700,25700,25700,0
|
||||
20250401,153400,1612694475,25700,25700,25700,25700,0
|
||||
20250401,153300,1612694475,25700,25700,25700,25700,0
|
||||
20250401,153200,1612694475,25700,25700,25700,25700,0
|
||||
20250401,153100,1612694475,25700,25700,25700,25700,0
|
||||
20250401,153000,1612694475,25700,25700,25700,25700,1725
|
||||
20250401,152900,1568361975,25700,25700,25700,25700,0
|
||||
20250401,152800,1568361975,25700,25700,25700,25700,0
|
||||
20250401,152700,1568361975,25700,25700,25700,25700,0
|
||||
20250401,152600,1568361975,25700,25700,25700,25700,0
|
||||
20250401,152500,1568361975,25700,25700,25700,25700,0
|
||||
20250401,152400,1568361975,25700,25700,25700,25700,0
|
||||
20250401,152300,1568361975,25700,25700,25700,25700,0
|
||||
20250401,152200,1568361975,25700,25700,25700,25700,0
|
||||
20250401,152100,1568361975,25700,25700,25700,25700,0
|
||||
20250401,152000,1568361975,25700,25700,25700,25700,0
|
||||
20250401,151900,1568361975,25700,25650,25700,25600,66
|
||||
20250401,151800,1566669125,25650,25650,25650,25650,29
|
||||
20250401,151700,1565925275,25650,25650,25650,25600,248
|
||||
20250401,151600,1559574425,25650,25650,25650,25600,24
|
||||
20250401,151500,1558958925,25650,25600,25650,25600,51
|
||||
20250401,151400,1557650825,25650,25650,25650,25650,102
|
||||
20250401,151300,1555034525,25600,25700,25700,25600,45
|
||||
20250401,151200,1553879925,25700,25700,25700,25700,12
|
||||
20250401,151100,1553571525,25650,25650,25650,25650,153
|
||||
20250401,151000,1549647075,25650,25650,25650,25600,155
|
||||
20250401,150900,1545675225,25650,25650,25650,25650,17
|
||||
20250401,150800,1545239175,25650,25650,25700,25650,29
|
||||
20250401,150700,1544494275,25700,25650,25700,25650,52
|
||||
20250401,150600,1543160025,25650,25650,25650,25650,112
|
||||
20250401,150500,1540287225,25650,25650,25650,25650,11
|
||||
20250401,150400,1540005075,25650,25650,25650,25650,27
|
||||
20250401,150300,1539312525,25650,25650,25700,25600,325
|
||||
20250401,150200,1530976475,25650,25750,25750,25650,49
|
||||
20250401,150100,1529718225,25650,25750,25750,25650,33
|
||||
20250401,150000,1528870875,25750,25750,25750,25750,29
|
||||
20250401,145900,1528124125,25750,25800,25800,25650,83
|
||||
20250401,145800,1525990275,25700,25800,25800,25700,52
|
||||
20250401,145700,1524651775,25850,25850,25850,25650,14
|
||||
20250401,145600,1524290075,25850,25850,25850,25850,8
|
||||
20250401,145500,1524083275,25850,25850,25850,25650,175
|
||||
20250401,145400,1519584175,25900,25850,25900,25850,14
|
||||
20250401,145300,1519221975,25650,25750,25800,25650,124
|
||||
20250401,145200,1516030225,25750,25750,25750,25750,7
|
||||
20250401,145100,1515849975,25650,25650,25750,25650,258
|
||||
20250401,145000,1509231675,25650,25750,25750,25650,206
|
||||
20250401,144900,1503946775,25750,25750,25750,25750,12
|
||||
20250401,144800,1503637775,25750,25700,25750,25700,50
|
||||
20250401,144700,1502352375,25700,25700,25700,25700,13
|
||||
20250401,144600,1502018275,25700,25700,25700,25700,82
|
||||
20250401,144500,1499910875,25650,25650,25750,25650,27
|
||||
20250401,144400,1499216925,25650,25700,25750,25650,69
|
||||
20250401,144300,1497441975,25800,25900,25900,25600,2112
|
||||
20250401,144200,1442890875,25900,25900,25900,25850,114
|
||||
20250401,144100,1439943325,25850,25900,25900,25850,48
|
||||
20250401,144000,1438702275,25900,25900,25900,25850,18
|
||||
20250401,143900,1438236325,25900,25900,25900,25900,68
|
||||
20250401,143800,1436475125,25900,25900,25900,25900,13
|
||||
20250401,143700,1436138425,25900,25900,25900,25900,120
|
||||
20250401,143600,1433030425,25900,25900,25900,25900,78
|
||||
20250401,143500,1431010225,25900,25900,25900,25900,7
|
||||
20250401,143400,1430828925,25750,25900,25900,25750,193
|
||||
20250401,143300,1425857225,25800,25900,25900,25800,578
|
||||
20250401,143200,1410929875,25850,25850,25850,25850,100
|
||||
20250401,143100,1408344875,25850,25850,25850,25850,8
|
||||
20250401,143000,1408138075,25850,25850,25850,25850,13
|
||||
20250401,142900,1407802025,25850,25800,25850,25800,92
|
||||
20250401,142800,1405427825,25800,25800,25850,25800,220
|
||||
20250401,142700,1399751125,25850,25900,25900,25850,139
|
||||
20250401,142600,1396157625,25900,25950,25950,25850,35
|
||||
20250401,142500,1395250825,25950,25950,25950,25950,13
|
||||
20250401,142400,1394913475,25950,25950,25950,25950,13
|
||||
20250401,142300,1394576125,25950,25950,25950,25950,5
|
||||
20250401,142200,1394446375,25950,25950,25950,25950,476
|
||||
20250401,142100,1382094175,25950,25900,25950,25850,314
|
||||
20250401,142000,1373966375,25950,25900,25950,25900,23
|
||||
20250401,141900,1373370025,25900,26000,26000,25900,18
|
||||
20250401,141800,1372902375,25900,25950,26000,25900,9
|
||||
20250401,141700,1372668525,25950,26000,26000,25950,296
|
||||
20250401,141600,1364986925,26000,26000,26000,26000,14
|
||||
20250401,141500,1364622925,26000,26000,26000,26000,13
|
||||
20250401,141400,1364284925,26000,26050,26050,26000,11
|
||||
20250401,141300,1363998575,26050,26050,26050,26050,6
|
||||
20250401,141200,1363842275,26050,26050,26050,26050,13
|
||||
20250401,141100,1363503625,26050,26050,26050,26050,13
|
||||
20250401,141000,1363164975,26050,25950,26050,25950,173
|
||||
20250401,140900,1358674925,26050,26050,26050,26050,42
|
||||
20250401,140800,1357580825,26050,26050,26050,26050,14
|
||||
20250401,140700,1357216125,26050,26050,26050,26000,89
|
||||
20250401,140600,1354899775,26050,26000,26050,26000,48
|
||||
20250401,140500,1353649475,26000,26050,26050,26000,52
|
||||
20250401,140400,1352297125,26050,26050,26050,26050,6
|
||||
20250401,140300,1352140825,26050,26050,26050,26050,13
|
||||
20250401,140200,1351802175,26050,26050,26050,26050,13
|
||||
20250401,140100,1351463525,26050,26050,26050,26050,7
|
||||
20250401,140000,1351281175,26050,26050,26050,26050,30
|
||||
20250401,135900,1350499675,26050,26050,26050,26050,13
|
||||
20250401,135800,1350161025,26000,26000,26050,26000,121
|
||||
20250401,135700,1347014625,26050,26150,26150,26000,34
|
||||
20250401,135600,1346127525,26150,26150,26150,26150,12
|
||||
20250401,135500,1345813725,26150,26150,26150,26150,47
|
||||
20250401,135400,1344584675,26150,26150,26150,26050,58
|
||||
20250401,135300,1343072425,26150,26100,26150,26100,155
|
||||
20250401,135200,1339025475,26100,26150,26150,26100,24
|
||||
20250401,135100,1338398575,26150,26150,26150,26150,12
|
||||
20250401,135000,1338084775,26100,26150,26150,26100,55
|
||||
20250401,134900,1336647825,26100,26050,26100,25950,140
|
||||
20250401,134800,1332999025,25950,26000,26050,25950,59
|
||||
20250401,134700,1331463975,26000,26000,26000,26000,38
|
||||
20250401,134600,1330475975,26000,26000,26000,26000,6
|
||||
20250401,134500,1330319975,26000,26000,26000,26000,12
|
||||
20250401,134400,1330007975,26000,26000,26000,26000,7
|
||||
20250401,134300,1329825975,26000,26000,26000,26000,29
|
||||
20250401,134200,1329071975,25950,26000,26000,25950,13
|
||||
20250401,134100,1328734025,25950,26100,26100,25950,117
|
||||
20250401,134000,1325695775,26100,26100,26100,26100,7
|
||||
20250401,133900,1325513075,26100,26050,26100,26050,94
|
||||
20250401,133800,1323063775,26100,26100,26100,26100,14
|
||||
20250401,133700,1322698375,26050,26050,26150,26050,191
|
||||
20250401,133600,1317713525,26000,26050,26050,26000,475
|
||||
20250401,133500,1305357525,26100,26050,26100,26050,79
|
||||
20250401,133400,1303298875,26100,26050,26100,26050,32
|
||||
20250401,133300,1302464675,26050,26100,26100,26050,16
|
||||
20250401,133200,1302047225,26100,26100,26100,26100,14
|
||||
20250401,133100,1301681825,26100,26100,26100,26100,7
|
||||
20250401,133000,1301499125,26100,26100,26100,26050,23
|
||||
20250401,132900,1300899325,26100,26100,26100,26050,108
|
||||
20250401,132800,1298085125,26100,26100,26100,26100,12
|
||||
20250401,132700,1297771925,26100,26100,26100,26100,0
|
||||
20250401,132600,1297771925,26100,26050,26100,26050,180
|
||||
20250401,132500,1293082225,26100,26075,26100,26075,15
|
||||
20250401,132400,1292690825,26075,26075,26075,26075,14
|
||||
20250401,132300,1292325775,26050,26050,26100,26050,32
|
||||
20250401,132200,1291491825,26100,26000,26100,26000,17
|
||||
20250401,132100,1291048625,26000,26100,26200,26000,400
|
||||
20250401,132000,1280637525,26200,26100,26200,26100,23
|
||||
20250401,131900,1280035925,26200,26200,26200,26200,115
|
||||
20250401,131800,1277022925,26200,26200,26200,26200,6
|
||||
20250401,131700,1276865725,26050,26150,26150,26050,72
|
||||
20250401,131600,1274984825,26150,26150,26150,26150,13
|
||||
20250401,131500,1274644875,26100,26150,26150,26100,16
|
||||
20250401,131400,1274226575,26100,26150,26150,26100,9
|
||||
20250401,131300,1273991325,26150,26150,26150,26150,47
|
||||
20250401,131200,1272762275,26150,26150,26150,26150,13
|
||||
20250401,131100,1272422325,26100,26150,26150,26100,99
|
||||
20250401,131000,1269834925,26100,26100,26100,26100,32
|
||||
20250401,130900,1268999725,26100,26150,26150,26050,85
|
||||
20250401,130800,1266778925,26150,26150,26150,26150,34
|
||||
20250401,130700,1265889825,26150,26100,26150,26100,29
|
||||
20250401,130600,1265132525,26100,26050,26100,26050,161
|
||||
20250401,130500,1260938125,26050,26100,26150,26050,110
|
||||
20250401,130400,1258069775,26100,26050,26100,26050,27
|
||||
20250401,130300,1257365725,26150,26100,26200,26100,83
|
||||
20250401,130200,1255198425,26100,26100,26100,26100,74
|
||||
20250401,130100,1253267025,26100,26100,26100,26050,491
|
||||
20250401,130000,1240458625,26250,26200,26250,26200,13
|
||||
20250401,125900,1240117725,26200,26250,26250,26200,81
|
||||
20250401,125800,1237995275,26250,26200,26250,26200,274
|
||||
20250401,125700,1230811925,26200,26100,26200,26100,82
|
||||
20250401,125600,1228664325,26150,26050,26200,26050,96
|
||||
20250401,125500,1226153475,26200,26050,26200,26050,16
|
||||
20250401,125400,1225734725,26200,26200,26200,26050,93
|
||||
20250401,125300,1223298575,26100,26200,26200,26100,14
|
||||
20250401,125200,1222932375,26200,26250,26250,26100,132
|
||||
20250401,125100,1219470625,26250,26200,26250,26200,88
|
||||
20250401,125000,1217161325,26200,26200,26200,26200,5
|
||||
20250401,124900,1217030325,26200,26200,26200,26200,72
|
||||
20250401,124800,1215143925,26200,26200,26200,26100,201
|
||||
20250401,124700,1209890625,26300,26300,26300,26150,189
|
||||
20250401,124600,1204925075,26150,26250,26300,26150,282
|
||||
20250401,124500,1197522325,26250,26250,26250,26250,13
|
||||
20250401,124400,1197181075,26250,26200,26250,26200,19
|
||||
20250401,124300,1196682925,26250,26250,26250,26250,48
|
||||
20250401,124200,1195422925,26250,26250,26250,26250,13
|
||||
20250401,124100,1195081675,26200,26250,26250,26200,134
|
||||
20250401,124000,1191570225,26200,26200,26200,26200,10
|
||||
20250401,123900,1191308225,26250,26200,26250,26200,109
|
||||
20250401,123800,1188450525,26200,26300,26300,26200,58
|
||||
20250401,123700,1186930425,26300,26300,26300,26300,13
|
||||
20250401,123600,1186588525,26300,26300,26300,26300,8
|
||||
20250401,123500,1186378125,26300,26300,26300,26150,82
|
||||
20250401,123400,1184231875,26250,26300,26300,26250,66
|
||||
20250401,123300,1182498675,26250,26300,26300,26150,36
|
||||
20250401,123200,1181553375,26300,26200,26300,26200,751
|
||||
20250401,123100,1161866175,26200,26200,26200,26200,6
|
||||
20250401,123000,1161708975,26150,26200,26200,26150,23
|
||||
20250401,122900,1161106875,26150,26200,26200,26150,59
|
||||
20250401,122800,1159563725,26200,26200,26200,26100,68
|
||||
20250401,122700,1157783475,26200,26200,26200,26200,46
|
||||
20250401,122600,1156578275,26200,26200,26200,26200,13
|
||||
20250401,122500,1156237675,26200,26200,26200,26200,14
|
||||
20250401,122400,1155870875,26150,26200,26200,26150,34
|
||||
20250401,122300,1154980725,26200,26200,26200,26200,8
|
||||
20250401,122200,1154771125,26150,26250,26250,26150,85
|
||||
20250401,122100,1152544775,26250,26250,26250,26250,12
|
||||
20250401,122000,1152229775,26250,26250,26250,26150,38
|
||||
20250401,121900,1151234775,26250,26150,26250,26100,190
|
||||
20250401,121800,1146267075,26250,26250,26250,26150,63
|
||||
20250401,121700,1144618325,26250,26100,26250,26100,15
|
||||
20250401,121600,1144224725,26250,26100,26250,26100,81
|
||||
20250401,121500,1142100875,26100,26200,26200,26100,30
|
||||
20250401,121400,1141314975,26200,26200,26200,26200,14
|
||||
20250401,121300,1140948175,26200,26200,26200,26200,80
|
||||
20250401,121200,1138852175,26200,26200,26200,26200,12
|
||||
20250401,121100,1138537775,26200,26200,26200,26200,126
|
||||
20250401,121000,1135236575,26200,26200,26200,26200,8
|
||||
20250401,120900,1135026975,26200,26150,26200,26150,24
|
||||
20250401,120800,1134398775,26150,26100,26150,26100,43
|
||||
20250401,120700,1133274475,26100,26150,26150,26100,13
|
||||
20250401,120600,1132934575,26150,26150,26150,26150,8
|
||||
20250401,120500,1132725375,26150,26150,26150,26050,15
|
||||
20250401,120400,1132333325,26150,26150,26150,26150,312
|
||||
20250401,120300,1124174525,26150,26150,26150,26050,456
|
||||
20250401,120200,1112253775,26200,26150,26200,26150,9
|
||||
20250401,120100,1112018050,26200,26150,26200,26150,16
|
||||
20250401,120000,1111599000,26200,26200,26200,26200,52
|
||||
20250401,115900,1110236600,26200,26200,26200,26200,13
|
||||
20250401,115800,1109896000,26150,26150,26200,26100,290
|
||||
20250401,115700,1102312200,26150,26150,26150,26150,89
|
||||
20250401,115600,1099984850,26150,26150,26150,26150,23
|
||||
20250401,115500,1099383400,26100,26150,26150,26100,89
|
||||
20250401,115400,1097059850,26100,26100,26150,26100,28
|
||||
20250401,115300,1096328750,26150,26150,26150,26150,7
|
||||
20250401,115200,1096145700,26150,26100,26150,26100,19
|
||||
20250401,115100,1095649000,26150,26100,26150,26100,214
|
||||
20250401,115000,1090063200,26150,26150,26150,26100,191
|
||||
20250401,114900,1085077500,26150,26150,26150,26100,74
|
||||
20250401,114800,1083142750,26150,26200,26200,26150,277
|
||||
20250401,114700,1075896900,26200,26200,26200,26200,18
|
||||
20250401,114600,1075425300,26200,26150,26200,26150,12
|
||||
20250401,114500,1075111250,26150,26150,26150,26150,72
|
||||
20250401,114400,1073228450,26200,26150,26200,26150,21
|
||||
20250401,114300,1072678950,26150,26150,26200,26150,194
|
||||
20250401,114200,1067604925,26200,26150,26200,26150,267
|
||||
20250401,114100,1060618325,26150,26150,26200,26150,95
|
||||
20250401,114000,1058133675,26150,26100,26150,26050,416
|
||||
20250401,113900,1047269325,26050,26050,26100,26050,81
|
||||
20250401,113800,1045158625,26050,26100,26100,26050,47
|
||||
20250401,113700,1043933625,26100,26100,26100,26100,42
|
||||
20250401,113600,1042837425,26100,26000,26100,26000,1015
|
||||
20250401,113500,1016370125,26000,26000,26000,26000,26
|
||||
20250401,113400,1015694125,26000,26050,26050,26000,36
|
||||
20250401,113300,1014757825,26000,26100,26100,26000,364
|
||||
20250401,113200,1005275825,26050,26100,26100,26050,222
|
||||
20250401,113100,999490825,26100,26050,26100,26050,52
|
||||
20250401,113000,998135975,26050,26050,26100,26050,9
|
||||
20250401,112900,997901225,26050,26100,26100,26050,43
|
||||
20250401,112800,996779425,26100,26050,26100,26050,65
|
||||
20250401,112700,995083725,26100,26050,26100,26000,218
|
||||
20250401,112600,989404775,26050,26000,26050,26000,344
|
||||
20250401,112500,980450250,26000,26050,26050,26000,22
|
||||
20250401,112400,979877850,26050,26000,26050,26000,1192
|
||||
20250401,112300,948853550,26000,25950,26000,25950,487
|
||||
20250401,112200,936215650,25950,25950,25950,25950,6
|
||||
20250401,112100,936059950,25900,25900,25950,25900,305
|
||||
20250401,112000,928160150,25850,25900,25900,25850,8
|
||||
20250401,111900,927953100,25900,25900,25900,25900,28
|
||||
20250401,111800,927227900,25900,25900,25900,25900,847
|
||||
20250401,111700,905290600,25900,25850,25900,25850,77
|
||||
20250401,111600,903299050,25850,25900,25900,25850,9
|
||||
20250401,111500,903066050,25850,25800,25850,25800,320
|
||||
20250401,111400,894794450,25850,25850,25850,25850,10
|
||||
20250401,111300,894535950,25850,25850,25850,25850,6
|
||||
20250401,111200,894380850,25800,25850,25850,25800,333
|
||||
20250401,111100,885787800,25800,25800,25800,25800,3
|
||||
20250401,111000,885710400,25850,25800,25850,25800,26
|
||||
20250401,110900,885039300,25850,25800,25850,25800,49
|
||||
20250401,110800,883774650,25850,25850,25850,25850,134
|
||||
20250401,110700,880310750,25850,25850,25850,25850,647
|
||||
20250401,110600,863585800,25850,25850,25850,25800,35
|
||||
20250401,110500,862681200,25850,25800,25850,25800,127
|
||||
20250401,110400,859403875,25800,25850,25850,25800,93
|
||||
20250401,110300,857003925,25800,25850,25850,25800,32
|
||||
20250401,110200,856176925,25800,25800,25800,25800,120
|
||||
20250401,110100,853080925,25850,25800,25850,25800,8
|
||||
20250401,110000,852874225,25800,25800,25800,25800,627
|
||||
20250401,105900,836697625,25800,25750,25800,25750,365
|
||||
20250401,105800,827280875,25800,25800,25800,25800,2
|
||||
20250401,105700,827229275,25800,25800,25800,25800,5
|
||||
20250401,105600,827100275,25750,25750,25750,25750,51
|
||||
20250401,105500,825787025,25800,25750,25800,25750,110
|
||||
20250401,105400,822954025,25750,25800,25800,25750,45
|
||||
20250401,105300,821794475,25800,25750,25800,25750,97
|
||||
20250401,105200,819295275,25750,25750,25750,25700,416
|
||||
20250401,105100,808583475,25750,25775,25775,25750,81
|
||||
20250401,105000,806497675,25750,25800,25800,25750,115
|
||||
20250401,104900,803532725,25750,25800,25800,25750,458
|
||||
20250401,104800,791719875,25750,25750,25750,25750,60
|
||||
20250401,104700,790174875,25750,25800,25800,25750,60
|
||||
20250401,104600,788628175,25800,25750,25800,25750,381
|
||||
20250401,104500,778798875,25750,25800,25800,25750,388
|
||||
20250401,104400,768803675,25800,25700,25800,25700,1167
|
||||
20250401,104300,738718825,25700,25600,25700,25600,269
|
||||
20250401,104200,731817325,25600,25550,25650,25550,573
|
||||
20250401,104100,717150675,25550,25550,25550,25550,0
|
||||
20250401,104000,717150675,25550,25500,25550,25500,170
|
||||
20250401,103900,712815275,25500,25500,25500,25500,50
|
||||
20250401,103800,711540275,25500,25500,25500,25500,2
|
||||
20250401,103700,711489275,25500,25500,25500,25500,109
|
||||
20250401,103600,708709775,25550,25550,25550,25550,11
|
||||
20250401,103500,708428725,25550,25550,25550,25550,0
|
||||
20250401,103400,708428725,25550,25550,25550,25550,221
|
||||
20250401,103300,702782175,25550,25550,25550,25550,0
|
||||
20250401,103200,702782175,25550,25550,25550,25550,0
|
||||
20250401,103100,702782175,25550,25550,25550,25550,125
|
||||
20250401,103000,699588425,25550,25550,25550,25550,0
|
||||
20250401,102900,699588425,25550,25550,25550,25550,204
|
||||
20250401,102800,694376225,25600,25650,25650,25600,67
|
||||
20250401,102700,692660975,25650,25650,25650,25600,167
|
||||
20250401,102600,688380025,25650,25600,25650,25600,16
|
||||
20250401,102500,687970325,25600,25650,25650,25600,32
|
||||
20250401,102400,687151025,25600,25650,25650,25500,111
|
||||
20250401,102300,684309675,25650,25600,25650,25600,11
|
||||
20250401,102200,684027575,25600,25650,25650,25550,204
|
||||
20250401,102100,678808075,25650,25650,25650,25650,0
|
||||
20250401,102000,678808075,25650,25650,25650,25650,7
|
||||
20250401,101900,678628525,25650,25650,25650,25650,11
|
||||
20250401,101800,678346375,25650,25650,25650,25600,62
|
||||
20250401,101700,676756625,25650,25700,25700,25650,466
|
||||
20250401,101600,664786025,25700,25700,25700,25700,1
|
||||
20250401,101500,664760325,25700,25650,25700,25650,70
|
||||
20250401,101400,662961375,25750,25750,25800,25650,263
|
||||
20250401,101300,656191575,25750,25650,25800,25650,750
|
||||
20250401,101200,636887875,25650,25650,25700,25550,299
|
||||
20250401,101100,629220575,25600,25500,25600,25450,1716
|
||||
20250401,101000,585396175,25450,25400,25450,25400,165
|
||||
20250401,100900,581198125,25450,25350,25450,25350,526
|
||||
20250401,100800,567815925,25400,25350,25400,25350,333
|
||||
20250401,100700,559360725,25350,25350,25350,25300,64
|
||||
20250401,100600,557739525,25350,25300,25350,25300,328
|
||||
20250401,100500,549424825,25300,25250,25300,25250,704
|
||||
20250401,100400,531635975,25200,25200,25200,25200,0
|
||||
20250401,100300,531635975,25200,25200,25250,25200,35
|
||||
20250401,100200,530753925,25200,25150,25200,25150,16
|
||||
20250401,100100,530351125,25200,25200,25200,25150,124
|
||||
20250401,100000,527228700,25150,25150,25150,25150,47
|
||||
20250401,095900,526046650,25100,25150,25150,25100,92
|
||||
20250401,095800,523734300,25200,25200,25200,25100,100
|
||||
20250401,095700,521221050,25150,25200,25200,25150,9
|
||||
20250401,095600,520994650,25150,25250,25300,25050,2137
|
||||
20250401,095500,467230750,25300,25300,25300,25250,156
|
||||
20250401,095400,463287300,25350,25350,25350,25300,751
|
||||
20250401,095300,444275850,25375,25400,25400,25375,2
|
||||
20250401,095200,444225075,25400,25400,25400,25400,2
|
||||
20250401,095100,444174275,25400,25450,25450,25400,355
|
||||
20250401,095000,435157225,25400,25400,25400,25400,3
|
||||
20250401,094900,435081025,25400,25450,25450,25400,7
|
||||
20250401,094800,434902975,25450,25400,25450,25350,513
|
||||
20250401,094700,421874225,25400,25350,25400,25350,96
|
||||
20250401,094600,419440325,25350,25350,25350,25350,70
|
||||
20250401,094500,417665825,25350,25350,25350,25350,264
|
||||
20250401,094400,410973425,25350,25350,25350,25350,3
|
||||
20250401,094300,410897375,25400,25350,25400,25350,17
|
||||
20250401,094200,410466125,25350,25375,25400,25350,280
|
||||
20250401,094100,403368000,25400,25350,25400,25350,152
|
||||
20250401,094000,399514700,25350,25400,25400,25350,10
|
||||
20250401,093900,399260850,25400,25400,25400,25400,19
|
||||
20250401,093800,398778250,25400,25500,25500,25400,374
|
||||
20250401,093700,389258600,25500,25475,25500,25450,118
|
||||
20250401,093600,386253400,25475,25450,25475,25450,29
|
||||
20250401,093500,385515275,25400,25400,25450,25400,405
|
||||
20250401,093400,375221350,25400,25350,25400,25350,92
|
||||
20250401,093300,372887200,25350,25350,25350,25350,168
|
||||
20250401,093200,368628400,25400,25400,25400,25400,215
|
||||
20250401,093100,363167400,25425,25500,25500,25425,10
|
||||
20250401,093000,362912900,25450,25550,25550,25450,213
|
||||
20250401,092900,357491350,25500,25500,25500,25500,35
|
||||
20250401,092800,356598850,25500,25500,25500,25500,163
|
||||
20250401,092700,352442350,25600,25600,25600,25500,4
|
||||
20250401,092600,352340050,25500,25500,25500,25500,43
|
||||
20250401,092500,351243550,25450,25550,25550,25450,745
|
||||
20250401,092400,332244550,25550,25550,25600,25550,24
|
||||
20250401,092300,331631300,25550,25550,25550,25550,276
|
||||
20250401,092200,324579500,25550,25550,25550,25550,518
|
||||
20250401,092100,311344600,25600,25600,25600,25600,5
|
||||
20250401,092000,311216600,25550,25600,25600,25550,296
|
||||
20250401,091900,303639050,25800,25800,25800,25800,0
|
||||
20250401,091800,303639050,25800,25650,25800,25650,102
|
||||
20250401,091700,301010750,25650,25600,25650,25600,63
|
||||
20250401,091600,299395550,25600,25750,25750,25600,407
|
||||
20250401,091500,288945000,25800,25800,25800,25800,16
|
||||
20250401,091400,288532200,25700,25800,25800,25700,19
|
||||
20250401,091300,288042100,25800,25800,25825,25800,160
|
||||
20250401,091200,283912250,25800,25800,25850,25700,646
|
||||
20250401,091100,267245850,25800,25900,25900,25800,14
|
||||
20250401,091000,266883650,25900,25800,25950,25700,364
|
||||
20250401,090900,257454400,25750,25650,25750,25650,65
|
||||
20250401,090800,255780850,25650,25650,25650,25500,255
|
||||
20250401,090700,249261450,25450,25550,25550,25450,197
|
||||
20250401,090600,244245200,25600,25600,25600,25450,204
|
||||
20250401,090500,239023550,25500,25300,25500,25300,1013
|
||||
20250401,090400,213223950,25300,25500,25500,25200,938
|
||||
20250401,090300,189500750,25400,25600,25600,25400,628
|
||||
20250401,090200,173487950,25600,25650,25700,25550,512
|
||||
20250401,090100,160376200,25625,25900,25900,25625,1591
|
||||
20250401,090000,119452900,26000,25650,26100,25650,4648
|
||||
|
Reference in New Issue
Block a user