Update 2025-04-01 4020 candle_min
This commit is contained in:
765
399720/min/candle-20250401.csv
Normal file
765
399720/min/candle-20250401.csv
Normal file
@@ -0,0 +1,765 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,214300,2283509375,40550,40550,40550,40550,1555
|
||||
20250401,214200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,214100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,214000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,213900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,213800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,213700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,213600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,213500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,213400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,213300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,213200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,213100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,213000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,212900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,212800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,212700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,212600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,212500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,212400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,212300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,212200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,212100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,212000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,211900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,211800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,211700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,211600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,211500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,211400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,211300,2283509375,40550,40550,40550,40550,1555
|
||||
20250401,211200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,211100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,211000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,210900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,210800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,210700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,210600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,210500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,210400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,210300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,210200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,210100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,210000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,205900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,205800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,205700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,205600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,205500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,205400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,205300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,205200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,205100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,205000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,204900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,204800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,204700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,204600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,204500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,204400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,204300,2283509375,40550,40550,40550,40550,1555
|
||||
20250401,204200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,204100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,204000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,203900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,203800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,203700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,203600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,203500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,203400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,203300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,203200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,203100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,203000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,202900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,202800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,202700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,202600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,202500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,202400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,202300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,202200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,202100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,202000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,201900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,201800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,201700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,201600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,201500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,201400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,201300,2283509375,40550,40550,40550,40550,1555
|
||||
20250401,201200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,201100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,201000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,200900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,200800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,200700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,200600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,200500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,200400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,200300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,200200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,200100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,200000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,195900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,195800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,195700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,195600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,195500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,195400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,195300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,195200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,195100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,195000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,194900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,194800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,194700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,194600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,194500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,194400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,194300,2283509375,40550,40550,40550,40550,1555
|
||||
20250401,194200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,194100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,194000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,193900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,193800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,193700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,193600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,193500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,193400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,193300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,193200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,193100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,193000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,192900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,192800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,192700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,192600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,192500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,192400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,192300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,192200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,192100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,192000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,191900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,191800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,191700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,191600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,191500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,191400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,191300,2283509375,40550,40550,40550,40550,1555
|
||||
20250401,191200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,191100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,191000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,190900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,190800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,190700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,190600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,190500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,190400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,190300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,190200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,190100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,190000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,185900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,185800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,185700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,185600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,185500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,185400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,185300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,185200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,185100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,185000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,184900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,184800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,184700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,184600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,184500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,184400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,184300,2283509375,40550,40550,40550,40550,1555
|
||||
20250401,184200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,184100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,184000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,183900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,183800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,183700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,183600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,183500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,183400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,183300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,183200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,183100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,183000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,182900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,182800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,182700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,182600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,182500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,182400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,182300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,182200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,182100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,182000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,181900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,181800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,181700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,181600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,181500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,181400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,181300,2283509375,40550,40550,40550,40550,1555
|
||||
20250401,181200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,181100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,181000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,180900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,180800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,180700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,180600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,180500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,180400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,180300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,180200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,180100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,180000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,175900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,175800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,175700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,175600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,175500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,175400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,175300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,175200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,175100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,175000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,174900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,174800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,174700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,174600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,174500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,174400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,174300,2283509375,40550,40550,40550,40550,1555
|
||||
20250401,174200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,174100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,174000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,173900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,173800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,173700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,173600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,173500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,173400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,173300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,173200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,173100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,173000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,172900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,172800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,172700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,172600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,172500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,172400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,172300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,172200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,172100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,172000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,171900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,171800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,171700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,171600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,171500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,171400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,171300,2283509375,40550,40550,40550,40550,1555
|
||||
20250401,171200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,171100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,171000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,170900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,170800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,170700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,170600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,170500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,170400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,170300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,170200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,170100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,170000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,165900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,165800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,165700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,165600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,165500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,165400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,165300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,165200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,165100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,165000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,164900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,164800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,164700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,164600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,164500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,164400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,164300,2283509375,40550,40550,40550,40550,1555
|
||||
20250401,164200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,164100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,164000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,163900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,163800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,163700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,163600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,163500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,163400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,163300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,163200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,163100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,163000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,162900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,162800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,162700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,162600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,162500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,162400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,162300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,162200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,162100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,162000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,161900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,161800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,161700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,161600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,161500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,161400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,161300,2283509375,40550,40550,40550,40550,1555
|
||||
20250401,161200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,161100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,161000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,160900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,160800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,160700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,160600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,160500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,160400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,160300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,160200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,160100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,160000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,155900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,155800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,155700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,155600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,155500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,155400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,155300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,155200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,155100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,155000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,154900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,154800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,154700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,154600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,154500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,154400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,154300,2283509375,40550,40550,40550,40550,1555
|
||||
20250401,154200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,154100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,154000,2283509375,40550,40550,40550,40550,0
|
||||
20250401,153900,2283509375,40550,40550,40550,40550,0
|
||||
20250401,153800,2283509375,40550,40550,40550,40550,0
|
||||
20250401,153700,2283509375,40550,40550,40550,40550,0
|
||||
20250401,153600,2283509375,40550,40550,40550,40550,0
|
||||
20250401,153500,2283509375,40550,40550,40550,40550,0
|
||||
20250401,153400,2283509375,40550,40550,40550,40550,0
|
||||
20250401,153300,2283509375,40550,40550,40550,40550,0
|
||||
20250401,153200,2283509375,40550,40550,40550,40550,0
|
||||
20250401,153100,2283509375,40550,40550,40550,40550,0
|
||||
20250401,153000,2283509375,40550,40550,40550,40550,1555
|
||||
20250401,152900,2220454125,40550,40550,40550,40550,0
|
||||
20250401,152800,2220454125,40550,40550,40550,40550,0
|
||||
20250401,152700,2220454125,40550,40550,40550,40550,0
|
||||
20250401,152600,2220454125,40550,40550,40550,40550,0
|
||||
20250401,152500,2220454125,40550,40550,40550,40550,0
|
||||
20250401,152400,2220454125,40550,40550,40550,40550,0
|
||||
20250401,152300,2220454125,40550,40550,40550,40550,0
|
||||
20250401,152200,2220454125,40550,40550,40550,40550,0
|
||||
20250401,152100,2220454125,40550,40550,40550,40550,0
|
||||
20250401,152000,2220454125,40550,40550,40550,40550,0
|
||||
20250401,151900,2220454125,40550,40500,40550,40450,91
|
||||
20250401,151800,2216765825,40500,40450,40500,40450,85
|
||||
20250401,151700,2213325025,40450,40400,40450,40400,90
|
||||
20250401,151600,2209684725,40400,40400,40450,40400,201
|
||||
20250401,151500,2201561325,40400,40450,40450,40400,26
|
||||
20250401,151400,2200509775,40450,40400,40450,40400,42
|
||||
20250401,151300,2198811175,40400,40450,40450,40400,26
|
||||
20250401,151200,2197759625,40450,40450,40450,40450,26
|
||||
20250401,151100,2196707925,40450,40450,40450,40300,43
|
||||
20250401,151000,2194969475,40350,40350,40450,40300,261
|
||||
20250401,150900,2184437375,40300,40300,40400,40300,48
|
||||
20250401,150800,2182501375,40300,40400,40450,40300,105
|
||||
20250401,150700,2178257225,40400,40350,40400,40250,111
|
||||
20250401,150600,2173780175,40350,40300,40350,40250,102
|
||||
20250401,150500,2169667375,40300,40400,40450,40300,411
|
||||
20250401,150400,2153088625,40400,40350,40400,40350,47
|
||||
20250401,150300,2151191325,40450,40400,40450,40350,78
|
||||
20250401,150200,2148041475,40400,40400,40400,40400,152
|
||||
20250401,150100,2141900675,40400,40400,40400,40350,84
|
||||
20250401,150000,2138507475,40400,40400,40400,40400,3
|
||||
20250401,145900,2138386275,40400,40450,40450,40350,257
|
||||
20250401,145800,2128004025,40450,40450,40450,40400,9
|
||||
20250401,145700,2127640125,40450,40450,40450,40400,10
|
||||
20250401,145600,2127235875,40450,40400,40450,40400,15
|
||||
20250401,145500,2126629425,40400,40400,40450,40400,54
|
||||
20250401,145400,2124446575,40450,40350,40450,40350,154
|
||||
20250401,145300,2118218075,40350,40450,40500,40350,590
|
||||
20250401,145200,2094374925,40450,40500,40500,40450,7
|
||||
20250401,145100,2094091625,40500,40500,40500,40500,2
|
||||
20250401,145000,2094010625,40500,40500,40500,40450,12
|
||||
20250401,144900,2093524775,40500,40450,40500,40450,17
|
||||
20250401,144800,2092836875,40500,40450,40500,40450,70
|
||||
20250401,144700,2090005225,40500,40550,40550,40450,12
|
||||
20250401,144600,2089519175,40450,40500,40600,40450,135
|
||||
20250401,144500,2084051225,40600,40500,40600,40500,67
|
||||
20250401,144400,2081332075,40600,40550,40600,40550,256
|
||||
20250401,144300,2070951025,40650,40600,40650,40550,13
|
||||
20250401,144200,2070423125,40650,40650,40650,40650,36
|
||||
20250401,144100,2068959725,40550,40650,40650,40550,202
|
||||
20250401,144000,2060759425,40650,40600,40650,40550,37
|
||||
20250401,143900,2059257025,40600,40600,40600,40600,30
|
||||
20250401,143800,2058039025,40600,40600,40600,40600,7
|
||||
20250401,143700,2057754825,40550,40550,40550,40550,23
|
||||
20250401,143600,2056822175,40550,40550,40550,40550,56
|
||||
20250401,143500,2054551375,40500,40550,40550,40500,7
|
||||
20250401,143400,2054267675,40550,40550,40550,40550,16
|
||||
20250401,143300,2053618875,40550,40550,40550,40550,17
|
||||
20250401,143200,2052929525,40500,40550,40550,40500,36
|
||||
20250401,143100,2051469925,40550,40550,40550,40550,5
|
||||
20250401,143000,2051267175,40500,40500,40500,40450,84
|
||||
20250401,142900,2047865300,40450,40550,40550,40450,55
|
||||
20250401,142800,2045637500,40500,40600,40600,40500,62
|
||||
20250401,142700,2043123150,40550,40500,40600,40500,76
|
||||
20250401,142600,2040044500,40500,40550,40550,40450,15
|
||||
20250401,142500,2039436950,40550,40500,40550,40500,50
|
||||
20250401,142400,2037411550,40450,40550,40550,40450,54
|
||||
20250401,142300,2035224700,40500,40550,40550,40500,20
|
||||
20250401,142200,2034413800,40550,40500,40550,40500,7
|
||||
20250401,142100,2034130100,40600,40500,40600,40500,50
|
||||
20250401,142000,2032104500,40600,40550,40600,40550,12
|
||||
20250401,141900,2031617650,40550,40600,40600,40550,52
|
||||
20250401,141800,2029508800,40600,40550,40600,40550,33
|
||||
20250401,141700,2028170250,40550,40550,40550,40450,541
|
||||
20250401,141600,2006252800,40550,40650,40650,40550,83
|
||||
20250401,141500,2002885050,40650,40650,40650,40600,15
|
||||
20250401,141400,2002275800,40550,40650,40650,40550,51
|
||||
20250401,141300,2000205150,40650,40650,40650,40650,3
|
||||
20250401,141200,2000083200,40600,40550,40650,40550,135
|
||||
20250401,141100,1994600200,40550,40650,40650,40550,11
|
||||
20250401,141000,1994153650,40650,40650,40650,40650,30
|
||||
20250401,140900,1992934150,40650,40650,40650,40550,121
|
||||
20250401,140800,1988021050,40650,40650,40650,40650,5
|
||||
20250401,140700,1987817800,40650,40700,40700,40600,61
|
||||
20250401,140600,1985338100,40700,40700,40700,40650,14
|
||||
20250401,140500,1984768450,40650,40550,40650,40550,239
|
||||
20250401,140400,1975064550,40600,40550,40600,40550,12
|
||||
20250401,140300,1974577850,40600,40600,40600,40600,34
|
||||
20250401,140200,1973197450,40600,40600,40600,40550,58
|
||||
20250401,140100,1970844900,40600,40550,40600,40550,26
|
||||
20250401,140000,1969789450,40600,40650,40650,40550,225
|
||||
20250401,135900,1960654000,40650,40650,40650,40650,24
|
||||
20250401,135800,1959678400,40600,40700,40700,40600,37
|
||||
20250401,135700,1958173300,40650,40700,40700,40650,44
|
||||
20250401,135600,1956384550,40700,40750,40750,40650,11
|
||||
20250401,135500,1955937000,40700,40750,40750,40700,71
|
||||
20250401,135400,1953045900,40750,40750,40750,40700,20
|
||||
20250401,135300,1952230950,40750,40750,40750,40700,76
|
||||
20250401,135200,1949136350,40750,40750,40750,40750,7
|
||||
20250401,135100,1948851100,40700,40650,40750,40650,17
|
||||
20250401,135000,1948159450,40800,40800,40800,40650,106
|
||||
20250401,134900,1943840950,40750,40800,40800,40750,21
|
||||
20250401,134800,1942984950,40750,40750,40750,40650,123
|
||||
20250401,134700,1937977800,40750,40750,40750,40650,44
|
||||
20250401,134600,1936186350,40650,40650,40750,40650,220
|
||||
20250401,134500,1927241300,40650,40650,40650,40600,49
|
||||
20250401,134400,1925251600,40650,40700,40700,40650,27
|
||||
20250401,134300,1924153350,40700,40600,40700,40600,60
|
||||
20250401,134200,1921716350,40750,40750,40750,40750,6
|
||||
20250401,134100,1921471850,40750,40650,40800,40650,299
|
||||
20250401,134000,1909309350,40800,40700,40800,40650,254
|
||||
20250401,133900,1898966900,40800,40800,40800,40750,35
|
||||
20250401,133800,1897540400,40750,40750,40800,40750,65
|
||||
20250401,133700,1894890650,40800,40800,40800,40750,71
|
||||
20250401,133600,1891994050,40750,40750,40750,40750,40
|
||||
20250401,133500,1890364050,40800,40750,40800,40750,103
|
||||
20250401,133400,1886166250,40750,40700,40750,40700,8
|
||||
20250401,133300,1885840400,40700,40750,40750,40700,47
|
||||
20250401,133200,1883927200,40700,40750,40750,40700,43
|
||||
20250401,133100,1882175100,40700,40800,40800,40700,43
|
||||
20250401,133000,1880424700,40800,40800,40800,40700,134
|
||||
20250401,132900,1874957900,40800,40700,40800,40700,47
|
||||
20250401,132800,1873044400,40850,40850,40850,40850,5
|
||||
20250401,132700,1872840150,40700,40750,40800,40700,123
|
||||
20250401,132600,1867823050,40850,40850,40850,40750,113
|
||||
20250401,132500,1863210750,40850,40800,40850,40800,14
|
||||
20250401,132400,1862639050,40800,40850,40850,40800,74
|
||||
20250401,132300,1859619600,40850,40800,40850,40750,64
|
||||
20250401,132200,1857008300,40800,40700,40800,40650,21
|
||||
20250401,132100,1856153600,40700,40700,40800,40700,35
|
||||
20250401,132000,1854728500,40700,40850,40850,40700,32
|
||||
20250401,131900,1853424200,40750,40700,40850,40650,621
|
||||
20250401,131800,1828141750,40700,40700,40700,40700,2
|
||||
20250401,131700,1828060350,40700,40650,40700,40650,79
|
||||
20250401,131600,1824847750,40700,40700,40700,40700,6
|
||||
20250401,131500,1824603550,40700,40700,40700,40700,10
|
||||
20250401,131400,1824196550,40650,40700,40700,40650,31
|
||||
20250401,131300,1822936000,40700,40700,40700,40700,6
|
||||
20250401,131200,1822691800,40650,40700,40700,40650,63
|
||||
20250401,131100,1820128100,40700,40750,40750,40700,10
|
||||
20250401,131000,1819720850,40650,40700,40700,40650,60
|
||||
20250401,130900,1817278900,40700,40750,40750,40650,25
|
||||
20250401,130800,1816262200,40700,40600,40700,40600,355
|
||||
20250401,130700,1801829650,40650,40650,40650,40600,66
|
||||
20250401,130600,1799149700,40600,40700,40700,40600,6
|
||||
20250401,130500,1798905800,40700,40650,40700,40650,114
|
||||
20250401,130400,1794271400,40700,40650,40700,40650,12
|
||||
20250401,130300,1793783150,40700,40650,40700,40650,12
|
||||
20250401,130200,1793295100,40650,40700,40700,40650,139
|
||||
20250401,130100,1787644600,40650,40700,40700,40650,9
|
||||
20250401,130000,1787278600,40700,40700,40700,40700,15
|
||||
20250401,125900,1786668100,40700,40650,40700,40650,5
|
||||
20250401,125800,1786464750,40700,40700,40700,40700,8
|
||||
20250401,125700,1786139150,40700,40700,40700,40700,5
|
||||
20250401,125600,1785935650,40700,40700,40700,40600,163
|
||||
20250401,125500,1779308475,40750,40750,40750,40700,15
|
||||
20250401,125400,1778697725,40700,40700,40750,40700,76
|
||||
20250401,125300,1775604225,40700,40750,40750,40700,14
|
||||
20250401,125200,1775034225,40700,40800,40800,40700,84
|
||||
20250401,125100,1771615025,40800,40800,40800,40700,126
|
||||
20250401,125000,1766480625,40800,40800,40850,40800,17
|
||||
20250401,124900,1765786875,40800,40800,40800,40800,3
|
||||
20250401,124800,1765664475,40850,40800,40850,40800,87
|
||||
20250401,124700,1762114575,40900,40800,40900,40800,140
|
||||
20250401,124600,1756402075,40850,40850,40900,40850,43
|
||||
20250401,124500,1754645225,40900,40950,40950,40850,117
|
||||
20250401,124400,1749863525,40950,40900,40950,40900,73
|
||||
20250401,124300,1746876225,40900,40900,40900,40850,101
|
||||
20250401,124200,1742745475,40900,40900,40900,40900,10
|
||||
20250401,124100,1742336475,40900,40900,40900,40900,6
|
||||
20250401,124000,1742091075,40850,40850,40900,40850,24
|
||||
20250401,123900,1741110625,40900,40900,40900,40900,16
|
||||
20250401,123800,1740456225,40850,40900,40900,40850,16
|
||||
20250401,123700,1739802075,40900,40900,40900,40900,15
|
||||
20250401,123600,1739188575,40900,40900,40900,40900,112
|
||||
20250401,123500,1734607775,40900,40900,40900,40900,9
|
||||
20250401,123400,1734239675,40900,40950,40950,40900,76
|
||||
20250401,123300,1731131025,40900,40900,40950,40900,16
|
||||
20250401,123200,1730476325,40900,40950,40950,40900,12
|
||||
20250401,123100,1729985125,40900,40900,40950,40900,18
|
||||
20250401,123000,1729248825,40950,40950,40950,40900,24
|
||||
20250401,122900,1728266375,40950,40950,41000,40950,37
|
||||
20250401,122800,1726751025,40950,41000,41000,40900,34
|
||||
20250401,122700,1725360075,40900,40900,41000,40900,20
|
||||
20250401,122600,1724541775,41000,40950,41000,40900,8
|
||||
20250401,122500,1724214225,41000,40900,41000,40850,218
|
||||
20250401,122400,1715288275,40900,40900,40900,40850,16
|
||||
20250401,122300,1714633925,40900,40900,40950,40850,17
|
||||
20250401,122200,1713938475,40950,40850,40950,40850,21
|
||||
20250401,122100,1713080425,40950,40850,40950,40850,40
|
||||
20250401,122000,1711442625,40950,40850,40950,40850,31
|
||||
20250401,121900,1710173675,40950,40850,40950,40850,7
|
||||
20250401,121800,1709887325,40950,40950,40950,40950,27
|
||||
20250401,121700,1708781675,40950,41000,41000,40850,134
|
||||
20250401,121600,1703300275,40900,41000,41000,40900,7
|
||||
20250401,121500,1703013475,41000,41000,41000,40900,11
|
||||
20250401,121400,1702563125,40950,41000,41000,40900,29
|
||||
20250401,121300,1701376475,41000,40950,41000,40950,35
|
||||
20250401,121200,1699943075,41000,40950,41000,40900,44
|
||||
20250401,121100,1698141275,40950,40950,40950,40950,13
|
||||
20250401,121000,1697608925,40950,40900,40950,40900,8
|
||||
20250401,120900,1697281525,40900,40950,40950,40900,12
|
||||
20250401,120800,1696790425,40900,40900,40950,40900,9
|
||||
20250401,120700,1696422025,40900,40950,40950,40900,7
|
||||
20250401,120600,1696135625,40950,40950,40950,40900,34
|
||||
20250401,120500,1694743375,40950,40950,41000,40900,45
|
||||
20250401,120400,1692901025,40950,41050,41050,40950,39
|
||||
20250401,120300,1691303525,41000,41000,41000,41000,34
|
||||
20250401,120200,1689909525,41000,40950,41000,40950,68
|
||||
20250401,120100,1687124175,40925,41000,41000,40900,69
|
||||
20250401,120000,1684298275,41000,41000,41000,41000,5
|
||||
20250401,115900,1684093275,40950,41000,41000,40950,92
|
||||
20250401,115800,1680325625,40950,40950,40950,40950,15
|
||||
20250401,115700,1679711375,40950,40900,40950,40850,89
|
||||
20250401,115600,1676075175,40850,40800,40900,40800,239
|
||||
20250401,115500,1666320475,40800,40750,40850,40750,69
|
||||
20250401,115400,1663504975,40750,40850,40850,40750,16
|
||||
20250401,115300,1662852225,40850,40850,40850,40850,3
|
||||
20250401,115200,1662729675,40900,40850,40900,40800,71
|
||||
20250401,115100,1659830375,40800,40900,40950,40650,104
|
||||
20250401,115000,1655594525,40950,40950,40950,40900,51
|
||||
20250401,114900,1653508375,40650,40900,40950,40650,230
|
||||
20250401,114800,1644151725,40900,40900,40950,40700,100
|
||||
20250401,114700,1640068625,40950,40750,40950,40750,48
|
||||
20250401,114600,1638109025,40750,40950,40950,40750,10
|
||||
20250401,114500,1637700325,40750,40950,40950,40700,106
|
||||
20250401,114400,1633378975,40950,40900,40950,40900,34
|
||||
20250401,114300,1631987775,41050,41100,41100,40750,230
|
||||
20250401,114200,1622568725,41100,41050,41100,41050,32
|
||||
20250401,114100,1621254825,41000,41050,41050,40900,59
|
||||
20250401,114000,1618835925,40900,41100,41100,40900,53
|
||||
20250401,113900,1616661625,41100,40850,41100,40850,179
|
||||
20250401,113800,1609331675,40900,41000,41150,40900,878
|
||||
20250401,113700,1573370575,41050,41050,41050,41050,10
|
||||
20250401,113600,1572960075,40950,41050,41050,40950,4
|
||||
20250401,113500,1572795975,40950,41000,41050,40950,18
|
||||
20250401,113400,1572057825,41000,41000,41000,40950,28
|
||||
20250401,113300,1570910275,41000,41000,41050,40950,21
|
||||
20250401,113200,1570049325,41000,41100,41100,41000,360
|
||||
20250401,113100,1555269275,41100,41100,41100,41050,94
|
||||
20250401,113000,1551405975,41050,41100,41100,41050,30
|
||||
20250401,112900,1550174175,41050,41050,41050,41050,56
|
||||
20250401,112800,1547875375,41050,41050,41050,41050,144
|
||||
20250401,112700,1541964175,41100,41100,41100,41050,10
|
||||
20250401,112600,1541553525,41100,41050,41100,41050,62
|
||||
20250401,112500,1539005950,41000,41100,41150,41000,182
|
||||
20250401,112400,1531527400,41150,41100,41150,41100,82
|
||||
20250401,112300,1528155600,41150,41100,41150,41100,167
|
||||
20250401,112200,1521290150,41100,41150,41150,41100,38
|
||||
20250401,112100,1519727900,41100,41100,41100,41100,197
|
||||
20250401,112000,1511631200,41050,41200,41200,41050,239
|
||||
20250401,111900,1501803400,41150,41200,41200,41150,185
|
||||
20250401,111800,1494190350,41200,41150,41200,41150,581
|
||||
20250401,111700,1470265050,41150,41100,41150,41100,32
|
||||
20250401,111600,1468949650,41100,41050,41100,41050,74
|
||||
20250401,111500,1465908300,41100,41100,41150,41100,86
|
||||
20250401,111400,1462373600,41150,41000,41150,41000,165
|
||||
20250401,111300,1455594450,41000,41000,41000,40950,312
|
||||
20250401,111200,1442808400,40950,41000,41000,40900,172
|
||||
20250401,111100,1435765300,41000,40950,41050,40950,562
|
||||
20250401,111000,1412704300,40950,40900,41000,40900,129
|
||||
20250401,110900,1407420650,40900,40900,40900,40900,211
|
||||
20250401,110800,1398790750,40925,40900,41050,40850,201
|
||||
20250401,110700,1390564600,40950,41000,41000,40800,582
|
||||
20250401,110600,1366714800,41000,40900,41000,40900,697
|
||||
20250401,110500,1338180800,40850,40800,40900,40800,866
|
||||
20250401,110400,1302793500,40800,40850,40900,40800,329
|
||||
20250401,110300,1289352600,40900,40925,40925,40875,239
|
||||
20250401,110200,1279577550,40900,40800,40950,40800,597
|
||||
20250401,110100,1255170950,40800,40850,40850,40775,126
|
||||
20250401,110000,1250027300,40850,40750,40900,40700,376
|
||||
20250401,105900,1234698450,40750,40650,40750,40650,393
|
||||
20250401,105800,1218706800,40650,40600,40650,40600,410
|
||||
20250401,105700,1202049850,40600,40600,40600,40600,232
|
||||
20250401,105600,1192630650,40600,40600,40600,40550,47
|
||||
20250401,105500,1190722650,40550,40550,40650,40550,734
|
||||
20250401,105400,1160925450,40500,40500,40500,40450,99
|
||||
20250401,105300,1156916400,40450,40500,40500,40400,159
|
||||
20250401,105200,1150481650,40500,40500,40500,40400,164
|
||||
20250401,105100,1143841850,40550,40550,40550,40400,326
|
||||
20250401,105000,1130655100,40450,40400,40600,40400,972
|
||||
20250401,104900,1091301200,40400,40350,40400,40350,119
|
||||
20250401,104800,1086495100,40400,40300,40400,40300,217
|
||||
20250401,104700,1077748950,40250,40300,40400,40250,289
|
||||
20250401,104600,1066077800,40350,40150,40350,40150,704
|
||||
20250401,104500,1037738250,40150,40100,40150,40100,1212
|
||||
20250401,104400,989076650,40100,40050,40150,40050,341
|
||||
20250401,104300,975409850,40000,39850,40000,39850,240
|
||||
20250401,104200,965827900,39850,39800,39850,39800,44
|
||||
20250401,104100,964075000,39800,39850,39850,39800,110
|
||||
20250401,104000,959692150,39850,39850,39900,39850,44
|
||||
20250401,103900,957937300,39850,39750,39850,39750,18
|
||||
20250401,103800,957221200,39750,39850,39850,39750,21
|
||||
20250401,103700,956385200,39900,39900,39900,39900,30
|
||||
20250401,103600,955188200,39750,39750,39750,39700,134
|
||||
20250401,103500,949862750,39800,39800,39800,39800,206
|
||||
20250401,103400,941663950,39950,39950,39950,39850,132
|
||||
20250401,103300,936397150,39900,40000,40000,39900,147
|
||||
20250401,103200,930529400,40000,39900,40000,39900,149
|
||||
20250401,103100,924577500,39950,40050,40050,39950,383
|
||||
20250401,103000,909256350,39950,40050,40050,39950,76
|
||||
20250401,102900,906214750,40000,40050,40075,40000,134
|
||||
20250401,102800,900847650,40000,39950,40050,39900,201
|
||||
20250401,102700,892813850,39950,39950,39950,39900,170
|
||||
20250401,102600,886023650,39950,39900,39950,39900,42
|
||||
20250401,102500,884347800,39950,39850,40150,39850,378
|
||||
20250401,102400,869226900,39850,39800,39850,39800,139
|
||||
20250401,102300,863694450,39800,39850,39850,39800,163
|
||||
20250401,102200,857198950,39850,39900,39900,39850,47
|
||||
20250401,102100,855325050,39900,39850,39900,39850,105
|
||||
20250401,102000,851135700,39850,39975,39975,39850,206
|
||||
20250401,101900,842918100,39950,40000,40000,39950,127
|
||||
20250401,101800,837844300,40000,40000,40050,40000,66
|
||||
20250401,101700,835204000,40000,40000,40050,40000,922
|
||||
20250401,101600,798298900,40000,40000,40000,40000,237
|
||||
20250401,101500,788818900,39950,40000,40000,39950,130
|
||||
20250401,101400,783623100,40000,39950,40050,39950,1048
|
||||
20250401,101300,741702975,39975,39900,40000,39900,497
|
||||
20250401,101200,721845550,39900,39900,39950,39850,363
|
||||
20250401,101100,707362250,39850,39650,39900,39650,1474
|
||||
20250401,101000,648722800,39700,39650,39700,39600,149
|
||||
20250401,100900,642813200,39650,39650,39650,39650,262
|
||||
20250401,100800,632424900,39600,39500,39600,39500,278
|
||||
20250401,100700,621422350,39500,39500,39500,39500,73
|
||||
20250401,100600,618538850,39550,39500,39550,39500,63
|
||||
20250401,100500,616049050,39500,39450,39500,39450,273
|
||||
20250401,100400,605270900,39400,39450,39450,39400,30
|
||||
20250401,100300,604088000,39500,39450,39500,39450,10
|
||||
20250401,100200,603693450,39400,39400,39400,39350,129
|
||||
20250401,100100,598611000,39500,39500,39500,39400,94
|
||||
20250401,100000,594901750,39500,39500,39550,39500,190
|
||||
20250401,095900,587396450,39500,39500,39500,39400,18
|
||||
20250401,095800,586685750,39500,39450,39500,39450,27
|
||||
20250401,095700,585620400,39450,39500,39500,39450,117
|
||||
20250401,095600,581004250,39550,39550,39550,39450,29
|
||||
20250401,095500,579858200,39550,39500,39550,39500,85
|
||||
20250401,095400,576499600,39500,39550,39550,39500,206
|
||||
20250401,095300,568355350,39600,39550,39650,39550,55
|
||||
20250401,095200,566177700,39550,39600,39600,39550,44
|
||||
20250401,095100,564436500,39700,39650,39700,39600,154
|
||||
20250401,095000,558333350,39650,39700,39750,39600,392
|
||||
20250401,094900,542761750,39600,39700,39700,39600,143
|
||||
20250401,094800,537091950,39700,39650,39700,39650,46
|
||||
20250401,094700,535266800,39650,39600,39750,39600,268
|
||||
20250401,094600,524646550,39550,39550,39600,39500,187
|
||||
20250401,094500,517252050,39550,39500,39600,39500,38
|
||||
20250401,094400,515749950,39600,39450,39600,39450,480
|
||||
20250401,094300,496773500,39450,39400,39450,39400,21
|
||||
20250401,094200,495945450,39450,39400,39450,39350,302
|
||||
20250401,094100,484051500,39400,39350,39400,39250,254
|
||||
20250401,094000,474057100,39300,39300,39350,39300,295
|
||||
20250401,093900,462454200,39300,39300,39300,39300,50
|
||||
20250401,093800,460489200,39350,39300,39350,39200,485
|
||||
20250401,093700,441442800,39300,39300,39300,39300,17
|
||||
20250401,093600,440774700,39300,39150,39300,39150,582
|
||||
20250401,093500,417939000,39150,39200,39200,39150,45
|
||||
20250401,093400,416176300,39200,39200,39250,39150,229
|
||||
20250401,093300,407200350,39250,39300,39350,39250,141
|
||||
20250401,093200,401661850,39300,39300,39300,39250,196
|
||||
20250401,093100,393966200,39250,39300,39300,39250,347
|
||||
20250401,093000,380333200,39300,39400,39400,39300,212
|
||||
20250401,092900,371989750,39400,39450,39450,39400,61
|
||||
20250401,092800,369586150,39500,39500,39500,39500,67
|
||||
20250401,092700,366939650,39500,39550,39550,39500,144
|
||||
20250401,092600,361245600,39550,39550,39550,39550,48
|
||||
20250401,092500,359347200,39500,39500,39500,39450,337
|
||||
20250401,092400,346040700,39500,39500,39500,39500,6
|
||||
20250401,092300,345803700,39550,39550,39550,39550,10
|
||||
20250401,092200,345408200,39550,39550,39550,39550,297
|
||||
20250401,092100,333661850,39550,39600,39600,39550,227
|
||||
20250401,092000,324683850,39600,39650,39650,39550,233
|
||||
20250401,091900,315451750,39650,39700,39700,39650,130
|
||||
20250401,091800,310293350,39700,39650,39700,39650,8
|
||||
20250401,091700,309975800,39600,39550,39600,39550,54
|
||||
20250401,091600,307837600,39550,39550,39650,39550,68
|
||||
20250401,091500,305145550,39600,39600,39650,39600,60
|
||||
20250401,091400,302769500,39600,39700,39700,39550,367
|
||||
20250401,091300,288243750,39700,39700,39700,39700,63
|
||||
20250401,091200,285742650,39750,39700,39750,39600,360
|
||||
20250401,091100,271439400,39550,39700,39750,39550,152
|
||||
20250401,091000,265411350,39700,39650,39800,39600,413
|
||||
20250401,090900,249004450,39650,39600,39700,39600,535
|
||||
20250401,090800,227800650,39600,39450,39600,39400,416
|
||||
20250401,090700,211368200,39400,39400,39500,39400,742
|
||||
20250401,090600,182127700,39400,39250,39450,39250,448
|
||||
20250401,090500,164494350,39200,39200,39300,39200,152
|
||||
20250401,090400,158534950,39050,39200,39200,39050,102
|
||||
20250401,090300,154551700,39000,39100,39100,39000,394
|
||||
20250401,090200,139169000,39050,39200,39200,39050,800
|
||||
20250401,090100,107882500,39300,39600,39600,39200,906
|
||||
20250401,090000,72264700,39600,39100,39600,39100,1844
|
||||
|
Reference in New Issue
Block a user