Update 2025-04-01 4020 candle_min
This commit is contained in:
767
416180/min/candle-20250401.csv
Normal file
767
416180/min/candle-20250401.csv
Normal file
@@ -0,0 +1,767 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,214500,1524255525,29350,29350,29350,29350,1599
|
||||
20250401,214400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,214300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,214200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,214100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,214000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,213900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,213800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,213700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,213600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,213500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,213400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,213300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,213200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,213100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,213000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,212900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,212800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,212700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,212600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,212500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,212400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,212300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,212200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,212100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,212000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,211900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,211800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,211700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,211600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,211500,1524255525,29350,29350,29350,29350,1599
|
||||
20250401,211400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,211300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,211200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,211100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,211000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,210900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,210800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,210700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,210600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,210500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,210400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,210300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,210200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,210100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,210000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,205900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,205800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,205700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,205600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,205500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,205400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,205300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,205200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,205100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,205000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,204900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,204800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,204700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,204600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,204500,1524255525,29350,29350,29350,29350,1599
|
||||
20250401,204400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,204300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,204200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,204100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,204000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,203900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,203800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,203700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,203600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,203500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,203400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,203300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,203200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,203100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,203000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,202900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,202800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,202700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,202600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,202500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,202400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,202300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,202200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,202100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,202000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,201900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,201800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,201700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,201600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,201500,1524255525,29350,29350,29350,29350,1599
|
||||
20250401,201400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,201300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,201200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,201100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,201000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,200900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,200800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,200700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,200600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,200500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,200400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,200300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,200200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,200100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,200000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,195900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,195800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,195700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,195600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,195500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,195400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,195300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,195200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,195100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,195000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,194900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,194800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,194700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,194600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,194500,1524255525,29350,29350,29350,29350,1599
|
||||
20250401,194400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,194300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,194200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,194100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,194000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,193900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,193800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,193700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,193600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,193500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,193400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,193300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,193200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,193100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,193000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,192900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,192800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,192700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,192600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,192500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,192400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,192300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,192200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,192100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,192000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,191900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,191800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,191700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,191600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,191500,1524255525,29350,29350,29350,29350,1599
|
||||
20250401,191400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,191300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,191200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,191100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,191000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,190900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,190800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,190700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,190600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,190500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,190400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,190300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,190200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,190100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,190000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,185900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,185800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,185700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,185600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,185500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,185400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,185300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,185200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,185100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,185000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,184900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,184800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,184700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,184600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,184500,1524255525,29350,29350,29350,29350,1599
|
||||
20250401,184400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,184300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,184200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,184100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,184000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,183900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,183800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,183700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,183600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,183500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,183400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,183300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,183200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,183100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,183000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,182900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,182800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,182700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,182600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,182500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,182400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,182300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,182200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,182100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,182000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,181900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,181800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,181700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,181600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,181500,1524255525,29350,29350,29350,29350,1599
|
||||
20250401,181400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,181300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,181200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,181100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,181000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,180900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,180800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,180700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,180600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,180500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,180400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,180300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,180200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,180100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,180000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,175900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,175800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,175700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,175600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,175500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,175400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,175300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,175200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,175100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,175000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,174900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,174800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,174700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,174600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,174500,1524255525,29350,29350,29350,29350,1599
|
||||
20250401,174400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,174300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,174200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,174100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,174000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,173900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,173800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,173700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,173600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,173500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,173400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,173300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,173200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,173100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,173000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,172900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,172800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,172700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,172600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,172500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,172400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,172300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,172200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,172100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,172000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,171900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,171800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,171700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,171600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,171500,1524255525,29350,29350,29350,29350,1599
|
||||
20250401,171400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,171300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,171200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,171100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,171000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,170900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,170800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,170700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,170600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,170500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,170400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,170300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,170200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,170100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,170000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,165900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,165800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,165700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,165600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,165500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,165400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,165300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,165200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,165100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,165000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,164900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,164800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,164700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,164600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,164500,1524255525,29350,29350,29350,29350,1599
|
||||
20250401,164400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,164300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,164200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,164100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,164000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,163900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,163800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,163700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,163600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,163500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,163400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,163300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,163200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,163100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,163000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,162900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,162800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,162700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,162600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,162500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,162400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,162300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,162200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,162100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,162000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,161900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,161800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,161700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,161600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,161500,1524255525,29350,29350,29350,29350,1599
|
||||
20250401,161400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,161300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,161200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,161100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,161000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,160900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,160800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,160700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,160600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,160500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,160400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,160300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,160200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,160100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,160000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,155900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,155800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,155700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,155600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,155500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,155400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,155300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,155200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,155100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,155000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,154900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,154800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,154700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,154600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,154500,1524255525,29350,29350,29350,29350,1599
|
||||
20250401,154400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,154300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,154200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,154100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,154000,1524255525,29350,29350,29350,29350,0
|
||||
20250401,153900,1524255525,29350,29350,29350,29350,0
|
||||
20250401,153800,1524255525,29350,29350,29350,29350,0
|
||||
20250401,153700,1524255525,29350,29350,29350,29350,0
|
||||
20250401,153600,1524255525,29350,29350,29350,29350,0
|
||||
20250401,153500,1524255525,29350,29350,29350,29350,0
|
||||
20250401,153400,1524255525,29350,29350,29350,29350,0
|
||||
20250401,153300,1524255525,29350,29350,29350,29350,0
|
||||
20250401,153200,1524255525,29350,29350,29350,29350,0
|
||||
20250401,153100,1524255525,29350,29350,29350,29350,0
|
||||
20250401,153000,1524255525,29350,29350,29350,29350,1599
|
||||
20250401,152900,1477324875,29425,29425,29425,29425,0
|
||||
20250401,152800,1477324875,29425,29425,29425,29425,0
|
||||
20250401,152700,1477324875,29425,29425,29425,29425,0
|
||||
20250401,152600,1477324875,29425,29425,29425,29425,0
|
||||
20250401,152500,1477324875,29425,29425,29425,29425,0
|
||||
20250401,152400,1477324875,29425,29425,29425,29425,0
|
||||
20250401,152300,1477324875,29425,29425,29425,29425,0
|
||||
20250401,152200,1477324875,29425,29425,29425,29425,0
|
||||
20250401,152100,1477324875,29425,29425,29425,29425,0
|
||||
20250401,152000,1477324875,29425,29425,29425,29425,0
|
||||
20250401,151900,1477324875,29425,29450,29450,29425,17
|
||||
20250401,151800,1476824450,29450,29450,29450,29425,62
|
||||
20250401,151700,1474999900,29450,29400,29450,29400,53
|
||||
20250401,151600,1473440650,29400,29375,29400,29375,77
|
||||
20250401,151500,1471178575,29400,29375,29400,29375,114
|
||||
20250401,151400,1467829475,29400,29400,29400,29400,1
|
||||
20250401,151300,1467800075,29375,29375,29375,29375,197
|
||||
20250401,151200,1462013200,29350,29300,29350,29300,74
|
||||
20250401,151100,1459842650,29250,29225,29250,29225,133
|
||||
20250401,151000,1455952900,29225,29225,29225,29225,2
|
||||
20250401,150900,1455894450,29200,29200,29200,29200,0
|
||||
20250401,150800,1455894450,29200,29200,29250,29200,264
|
||||
20250401,150700,1448176500,29250,29250,29250,29250,5
|
||||
20250401,150600,1448030250,29250,29300,29300,29250,71
|
||||
20250401,150500,1445953350,29300,29300,29300,29300,206
|
||||
20250401,150400,1439917550,29350,29300,29350,29300,242
|
||||
20250401,150300,1432818600,29300,29300,29300,29300,133
|
||||
20250401,150200,1428921700,29300,29300,29300,29300,5
|
||||
20250401,150100,1428775200,29300,29300,29300,29300,25
|
||||
20250401,150000,1428042700,29350,29350,29350,29350,2
|
||||
20250401,145900,1427984000,29275,29275,29275,29275,0
|
||||
20250401,145800,1427984000,29275,29275,29275,29275,0
|
||||
20250401,145700,1427984000,29275,29275,29275,29275,0
|
||||
20250401,145600,1427984000,29275,29350,29350,29275,99
|
||||
20250401,145500,1425078650,29300,29300,29300,29300,36
|
||||
20250401,145400,1424023850,29300,29300,29300,29300,0
|
||||
20250401,145300,1424023850,29300,29300,29300,29300,50
|
||||
20250401,145200,1422558850,29200,29200,29200,29200,6
|
||||
20250401,145100,1422383650,29350,29300,29350,29300,140
|
||||
20250401,145000,1418279100,29150,29150,29150,29150,0
|
||||
20250401,144900,1418279100,29150,29150,29150,29150,0
|
||||
20250401,144800,1418279100,29150,29150,29150,29150,0
|
||||
20250401,144700,1418279100,29150,29150,29150,29150,0
|
||||
20250401,144600,1418279100,29150,29150,29150,29150,0
|
||||
20250401,144500,1418279100,29150,29150,29150,29150,110
|
||||
20250401,144400,1415072600,29200,29250,29250,29150,172
|
||||
20250401,144300,1410050050,29350,29350,29350,29350,0
|
||||
20250401,144200,1410050050,29350,29350,29350,29350,0
|
||||
20250401,144100,1410050050,29350,29350,29350,29350,0
|
||||
20250401,144000,1410050050,29350,29350,29350,29350,0
|
||||
20250401,143900,1410050050,29350,29150,29350,29150,52
|
||||
20250401,143800,1408534050,29150,29200,29200,29150,465
|
||||
20250401,143700,1394965450,29350,29350,29350,29350,0
|
||||
20250401,143600,1394965450,29350,29350,29350,29350,0
|
||||
20250401,143500,1394965450,29350,29350,29350,29350,0
|
||||
20250401,143400,1394965450,29350,29350,29350,29350,1
|
||||
20250401,143300,1394936100,29300,29300,29300,29300,0
|
||||
20250401,143200,1394936100,29300,29300,29300,29300,0
|
||||
20250401,143100,1394936100,29300,29300,29300,29300,37
|
||||
20250401,143000,1393852000,29350,29350,29350,29350,1
|
||||
20250401,142900,1393822650,29150,29150,29150,29150,1
|
||||
20250401,142800,1393793500,29250,29250,29250,29250,0
|
||||
20250401,142700,1393793500,29250,29250,29250,29250,114
|
||||
20250401,142600,1390459000,29200,29200,29200,29200,0
|
||||
20250401,142500,1390459000,29200,29300,29400,29200,268
|
||||
20250401,142400,1382620950,29400,29300,29400,29300,18
|
||||
20250401,142300,1382093250,29300,29250,29300,29250,537
|
||||
20250401,142200,1366367400,29150,29150,29150,29150,131
|
||||
20250401,142100,1362548750,29150,29150,29150,29150,0
|
||||
20250401,142000,1362548750,29150,29300,29300,29150,220
|
||||
20250401,141900,1356118250,29350,29350,29350,29350,0
|
||||
20250401,141800,1356118250,29350,29350,29350,29350,119
|
||||
20250401,141700,1352625600,29400,29400,29400,29400,0
|
||||
20250401,141600,1352625600,29400,29400,29400,29400,17
|
||||
20250401,141500,1352125800,29300,29350,29450,29200,339
|
||||
20250401,141400,1342209900,29450,29400,29450,29400,14
|
||||
20250401,141300,1341797900,29450,29450,29450,29450,1
|
||||
20250401,141200,1341768450,29400,29400,29400,29400,5
|
||||
20250401,141100,1341621450,29400,29400,29400,29350,10
|
||||
20250401,141000,1341327750,29450,29350,29500,29200,738
|
||||
20250401,140900,1319663000,29350,29350,29350,29350,22
|
||||
20250401,140800,1319017300,29400,29400,29400,29400,107
|
||||
20250401,140700,1315871500,29400,29400,29400,29400,0
|
||||
20250401,140600,1315871500,29400,29400,29400,29400,6
|
||||
20250401,140500,1315695100,29350,29500,29500,29250,396
|
||||
20250401,140400,1304092400,29500,29500,29500,29500,4
|
||||
20250401,140300,1303974400,29500,29500,29500,29500,5
|
||||
20250401,140200,1303826900,29500,29500,29500,29500,4
|
||||
20250401,140100,1303708900,29500,29450,29500,29450,112
|
||||
20250401,140000,1300409250,29450,29400,29450,29300,528
|
||||
20250401,135900,1284897600,29500,29500,29500,29500,6
|
||||
20250401,135800,1284720600,29350,29350,29350,29350,0
|
||||
20250401,135700,1284720600,29350,29350,29350,29350,0
|
||||
20250401,135600,1284720600,29350,29400,29400,29350,55
|
||||
20250401,135500,1283105550,29450,29500,29500,29250,770
|
||||
20250401,135400,1260490650,29600,29550,29600,29550,160
|
||||
20250401,135300,1255758950,29500,29500,29500,29500,31
|
||||
20250401,135200,1254844450,29450,29450,29450,29450,0
|
||||
20250401,135100,1254844450,29450,29450,29450,29450,0
|
||||
20250401,135000,1254844450,29450,29500,29500,29450,322
|
||||
20250401,134900,1245354550,29600,29600,29600,29600,0
|
||||
20250401,134800,1245354550,29600,29500,29600,29500,19
|
||||
20250401,134700,1244793850,29500,29450,29550,29450,92
|
||||
20250401,134600,1242079050,29450,29500,29500,29450,5
|
||||
20250401,134500,1241931700,29500,29350,29500,29350,177
|
||||
20250401,134400,1236735150,29500,29500,29500,29500,9
|
||||
20250401,134300,1236469650,29500,29500,29500,29500,0
|
||||
20250401,134200,1236469650,29500,29500,29500,29500,4
|
||||
20250401,134100,1236351650,29500,29450,29500,29400,56
|
||||
20250401,134000,1234703600,29300,29450,29450,29300,238
|
||||
20250401,133900,1227717450,29550,29550,29550,29550,0
|
||||
20250401,133800,1227717450,29550,29550,29550,29550,0
|
||||
20250401,133700,1227717450,29550,29550,29550,29550,1
|
||||
20250401,133600,1227687900,29400,29400,29400,29400,0
|
||||
20250401,133500,1227687900,29400,29450,29450,29400,259
|
||||
20250401,133400,1220065200,29450,29450,29450,29450,0
|
||||
20250401,133300,1220065200,29450,29450,29450,29450,0
|
||||
20250401,133200,1220065200,29450,29450,29450,29450,1
|
||||
20250401,133100,1220035750,29450,29450,29450,29450,3
|
||||
20250401,133000,1219947400,29450,29450,29450,29450,362
|
||||
20250401,132900,1209286500,29450,29450,29450,29450,0
|
||||
20250401,132800,1209286500,29450,29450,29450,29450,198
|
||||
20250401,132700,1203455400,29450,29450,29450,29450,100
|
||||
20250401,132600,1200510400,29400,29400,29400,29400,0
|
||||
20250401,132500,1200510400,29400,29550,29550,29400,430
|
||||
20250401,132400,1187867800,29550,29550,29550,29550,8
|
||||
20250401,132300,1187631400,29450,29450,29450,29450,110
|
||||
20250401,132200,1184391900,29400,29450,29450,29400,169
|
||||
20250401,132100,1179417350,29450,29450,29450,29450,30
|
||||
20250401,132000,1178533850,29450,29550,29550,29300,528
|
||||
20250401,131900,1163019850,29700,29550,29700,29550,197
|
||||
20250401,131800,1157176500,29550,29550,29550,29550,24
|
||||
20250401,131700,1156467300,29550,29550,29550,29550,10
|
||||
20250401,131600,1156171800,29500,29500,29500,29500,0
|
||||
20250401,131500,1156171800,29500,29500,29500,29350,564
|
||||
20250401,131400,1139570300,29650,29650,29650,29650,10
|
||||
20250401,131300,1139273800,29650,29650,29650,29650,10
|
||||
20250401,131200,1138977300,29650,29650,29650,29650,2
|
||||
20250401,131100,1138918000,29450,29450,29450,29450,0
|
||||
20250401,131000,1138918000,29450,29500,29500,29300,548
|
||||
20250401,130900,1122802250,29650,29650,29650,29650,2
|
||||
20250401,130800,1122742950,29550,29550,29550,29550,1
|
||||
20250401,130700,1122713400,29550,29550,29550,29550,51
|
||||
20250401,130600,1121206350,29550,29550,29550,29550,0
|
||||
20250401,130500,1121206350,29550,29450,29550,29350,408
|
||||
20250401,130400,1109190200,29500,29550,29550,29500,208
|
||||
20250401,130300,1103048750,29750,29750,29750,29750,1
|
||||
20250401,130200,1103019000,29550,29550,29550,29550,0
|
||||
20250401,130100,1103019000,29550,29550,29750,29550,292
|
||||
20250401,130000,1094378950,29550,29500,29550,29350,206
|
||||
20250401,125900,1088309650,29550,29550,29550,29550,70
|
||||
20250401,125800,1086241150,29550,29550,29550,29550,0
|
||||
20250401,125700,1086241150,29550,29600,29600,29550,55
|
||||
20250401,125600,1084615150,29550,29550,29550,29550,0
|
||||
20250401,125500,1084615150,29550,29550,29550,29550,179
|
||||
20250401,125400,1079325700,29600,29600,29600,29600,50
|
||||
20250401,125300,1077845700,29600,29600,29600,29600,0
|
||||
20250401,125200,1077845700,29600,29650,29700,29600,18
|
||||
20250401,125100,1077312100,29650,29650,29650,29650,13
|
||||
20250401,125000,1076926650,29650,29650,29650,29600,127
|
||||
20250401,124900,1073166700,29650,29650,29650,29650,0
|
||||
20250401,124800,1073166700,29650,29700,29700,29650,140
|
||||
20250401,124700,1069012550,29750,29800,29800,29700,39
|
||||
20250401,124600,1067853900,29800,29800,29800,29800,11
|
||||
20250401,124500,1067526100,29750,29950,29950,29750,302
|
||||
20250401,124400,1058534750,29950,29950,29950,29950,2
|
||||
20250401,124300,1058474850,29950,29950,29950,29950,15
|
||||
20250401,124200,1058025600,29950,30000,30000,29950,45
|
||||
20250401,124100,1056676050,30000,30000,30000,30000,0
|
||||
20250401,124000,1056676050,30000,29900,30000,29650,700
|
||||
20250401,123900,1035777550,29900,30000,30000,29900,85
|
||||
20250401,123800,1033235950,30000,30000,30050,30000,44
|
||||
20250401,123700,1031915600,29950,29900,30000,29900,215
|
||||
20250401,123600,1025471000,29850,29850,29850,29850,0
|
||||
20250401,123500,1025471000,29850,29700,29850,29700,404
|
||||
20250401,123400,1013465950,29900,29900,29900,29900,194
|
||||
20250401,123300,1007665350,30000,30000,30000,30000,0
|
||||
20250401,123200,1007665350,30000,30000,30000,30000,87
|
||||
20250401,123100,1005055350,29950,29950,29950,29950,10
|
||||
20250401,123000,1004755850,29950,30000,30000,29900,273
|
||||
20250401,122900,996593000,30000,29950,30000,29950,422
|
||||
20250401,122800,983954050,29950,29900,30000,29900,100
|
||||
20250401,122700,980957750,29900,29900,29900,29900,0
|
||||
20250401,122600,980957750,29900,29900,29900,29900,17
|
||||
20250401,122500,980449450,29950,29900,29950,29650,323
|
||||
20250401,122400,970820200,29950,29950,29950,29950,1
|
||||
20250401,122300,970790250,29900,29900,29900,29900,0
|
||||
20250401,122200,970790250,29900,29900,29900,29900,30
|
||||
20250401,122100,969893250,29950,29950,29950,29950,0
|
||||
20250401,122000,969893250,29950,29850,29950,29800,243
|
||||
20250401,121900,962648750,29900,29900,29900,29900,0
|
||||
20250401,121800,962648750,29900,29900,29900,29900,0
|
||||
20250401,121700,962648750,29900,29900,29900,29900,28
|
||||
20250401,121600,961811550,29850,29900,29900,29850,99
|
||||
20250401,121500,958852150,29750,29850,29900,29750,237
|
||||
20250401,121400,951786650,29850,29850,29850,29850,18
|
||||
20250401,121300,951249350,29850,29850,29850,29850,5
|
||||
20250401,121200,951100100,29850,29850,29850,29850,10
|
||||
20250401,121100,950801600,29950,29950,29950,29950,0
|
||||
20250401,121000,950801600,29950,29850,29950,29750,160
|
||||
20250401,120900,946037300,29950,29850,29950,29850,106
|
||||
20250401,120800,942872900,29900,29900,29900,29900,72
|
||||
20250401,120700,940720100,29900,29900,29900,29750,303
|
||||
20250401,120600,931686600,30000,30000,30000,30000,0
|
||||
20250401,120500,931686600,30000,30000,30000,30000,0
|
||||
20250401,120400,931686600,30000,30000,30000,30000,0
|
||||
20250401,120300,931686600,30000,30000,30000,30000,0
|
||||
20250401,120200,931686600,30000,30000,30000,30000,418
|
||||
20250401,120100,919146600,30000,30000,30100,30000,949
|
||||
20250401,120000,890641350,30000,30050,30050,29800,355
|
||||
20250401,115900,880027000,30050,30000,30050,30000,21
|
||||
20250401,115800,879396850,29850,29850,29850,29850,14
|
||||
20250401,115700,878978950,29950,30000,30000,29950,166
|
||||
20250401,115600,874001400,30000,29900,30000,29900,221
|
||||
20250401,115500,867374200,29750,29900,29900,29750,327
|
||||
20250401,115400,857631750,29900,29900,29900,29900,10
|
||||
20250401,115300,857332750,29900,29900,29900,29900,20
|
||||
20250401,115200,856734750,29900,29900,29900,29900,50
|
||||
20250401,115100,855239750,29900,29950,29950,29900,29
|
||||
20250401,115000,854372200,29950,30000,30000,29750,350
|
||||
20250401,114900,843915550,30000,30000,30000,30000,154
|
||||
20250401,114800,839295550,30000,29950,30000,29950,55
|
||||
20250401,114700,837647900,29950,29950,29950,29950,51
|
||||
20250401,114600,836120450,29950,29950,29950,29950,8
|
||||
20250401,114500,835880850,29950,29850,29950,29800,147
|
||||
20250401,114400,831494850,29950,29950,29950,29950,10
|
||||
20250401,114300,831195350,29850,29850,29850,29850,0
|
||||
20250401,114200,831195350,29850,29850,29850,29850,292
|
||||
20250401,114100,822479150,29950,29950,29950,29950,0
|
||||
20250401,114000,822479150,29950,29900,29950,29850,180
|
||||
20250401,113900,817105400,29950,29950,29950,29950,50
|
||||
20250401,113800,815607900,29900,30000,30000,29900,38
|
||||
20250401,113700,814468000,30000,29800,30000,29800,10
|
||||
20250401,113600,814168800,29900,29850,29900,29850,171
|
||||
20250401,113500,809062850,29800,29950,29950,29750,406
|
||||
20250401,113400,796927750,29850,29850,29850,29850,0
|
||||
20250401,113300,796927750,29850,29850,29850,29850,0
|
||||
20250401,113200,796927750,29850,29850,29850,29850,11
|
||||
20250401,113100,796599400,29950,29750,29950,29750,133
|
||||
20250401,113000,792640050,29850,29750,29850,29750,130
|
||||
20250401,112900,788771350,29750,29750,29750,29750,0
|
||||
20250401,112800,788771350,29750,29950,29950,29750,81
|
||||
20250401,112700,786356150,29800,30000,30000,29800,273
|
||||
20250401,112600,778188150,30000,30050,30050,29900,106
|
||||
20250401,112500,775018000,29900,30000,30000,29900,315
|
||||
20250401,112400,765588850,30000,30050,30050,29950,52
|
||||
20250401,112300,764027350,30050,30050,30050,30050,0
|
||||
20250401,112200,764027350,30050,30000,30050,30000,39
|
||||
20250401,112100,762856850,29950,29950,29950,29950,0
|
||||
20250401,112000,762856850,29950,29950,30050,29750,557
|
||||
20250401,111900,746225600,30000,29950,30000,29950,104
|
||||
20250401,111800,743109800,29950,29950,29950,29950,1
|
||||
20250401,111700,743079850,29950,29950,29950,29950,9
|
||||
20250401,111600,742810300,29950,30000,30050,29950,701
|
||||
20250401,111500,721771250,30050,29650,30200,29650,615
|
||||
20250401,111400,703418350,30000,29600,30000,29600,1971
|
||||
20250401,111300,644522900,29600,29600,29600,29600,29
|
||||
20250401,111200,643664500,29500,29500,29500,29500,0
|
||||
20250401,111100,643664500,29500,29500,29500,29500,1
|
||||
20250401,111000,643635000,29600,29450,29600,29450,495
|
||||
20250401,110900,629042200,29450,29450,29500,29450,560
|
||||
20250401,110800,612525050,29500,29500,29500,29500,0
|
||||
20250401,110700,612525050,29500,29500,29500,29500,0
|
||||
20250401,110600,612525050,29500,29400,29500,29400,5
|
||||
20250401,110500,612377700,29450,29400,29450,29250,311
|
||||
20250401,110400,603245200,29450,29550,29550,29450,40
|
||||
20250401,110300,602067100,29550,29400,29600,29400,352
|
||||
20250401,110200,591695150,29400,29400,29400,29400,2
|
||||
20250401,110100,591636350,29400,29400,29400,29400,1
|
||||
20250401,110000,591606950,29400,29300,29400,29250,234
|
||||
20250401,105900,584750950,29400,29400,29400,29400,2
|
||||
20250401,105800,584692150,29400,29350,29450,29350,528
|
||||
20250401,105700,569174400,29350,29350,29400,29300,118
|
||||
20250401,105600,565710550,29300,29250,29300,29250,7
|
||||
20250401,105500,565505700,29300,29300,29300,29100,249
|
||||
20250401,105400,558235500,29350,29350,29350,29350,0
|
||||
20250401,105300,558235500,29350,29350,29350,29350,1
|
||||
20250401,105200,558206150,29050,29150,29150,29050,198
|
||||
20250401,105100,552443950,29250,29200,29250,29200,2
|
||||
20250401,105000,552385500,29050,29150,29200,29050,124
|
||||
20250401,104900,548770200,29250,29200,29250,29200,63
|
||||
20250401,104800,546930550,29200,29200,29200,29200,17
|
||||
20250401,104700,546434150,29250,29250,29250,29250,3
|
||||
20250401,104600,546346400,29150,29150,29150,29150,0
|
||||
20250401,104500,546346400,29150,29100,29150,29000,368
|
||||
20250401,104400,535651150,29250,29100,29250,29100,121
|
||||
20250401,104300,532129900,29250,29250,29250,29250,2
|
||||
20250401,104200,532071400,29050,29050,29050,29050,0
|
||||
20250401,104100,532071400,29050,29050,29050,29050,4
|
||||
20250401,104000,531955200,28900,29100,29150,28900,314
|
||||
20250401,103900,522852400,29150,29150,29150,29150,16
|
||||
20250401,103800,522386000,29200,29200,29200,29200,0
|
||||
20250401,103700,522386000,29200,29050,29200,29050,69
|
||||
20250401,103600,520375550,29050,29050,29050,29050,0
|
||||
20250401,103500,520375550,29050,29050,29050,28900,330
|
||||
20250401,103400,510809350,29050,29100,29100,29050,23
|
||||
20250401,103300,510140300,29100,29100,29100,29100,0
|
||||
20250401,103200,510140300,29100,29100,29150,29050,143
|
||||
20250401,103100,505977850,29200,29200,29200,29200,10
|
||||
20250401,103000,505685850,29200,29100,29200,28900,292
|
||||
20250401,102900,497220300,29200,29200,29200,29200,1
|
||||
20250401,102800,497191100,29200,29200,29200,29200,12
|
||||
20250401,102700,496840700,29000,29100,29100,29000,11
|
||||
20250401,102600,496520800,28950,28950,28950,28950,0
|
||||
20250401,102500,496520800,28950,29150,29150,28950,159
|
||||
20250401,102400,491908000,29450,29450,29450,29450,0
|
||||
20250401,102300,491908000,29450,29150,29450,29150,446
|
||||
20250401,102200,478784000,29100,29100,29100,29100,10
|
||||
20250401,102100,478493000,29150,29100,29150,29100,52
|
||||
20250401,102000,476979750,29100,29050,29100,28950,393
|
||||
20250401,101900,465575100,29200,29100,29200,29050,487
|
||||
20250401,101800,451400750,29150,29250,29250,29150,131
|
||||
20250401,101700,447576000,29250,29250,29250,29250,9
|
||||
20250401,101600,447312750,29400,29400,29400,29400,92
|
||||
20250401,101500,444607950,29450,29300,29450,29150,300
|
||||
20250401,101400,435828650,29300,29150,29300,29150,236
|
||||
20250401,101300,428923400,29150,29100,29150,28950,245
|
||||
20250401,101200,421798900,29100,29100,29100,29100,32
|
||||
20250401,101100,420867700,29100,29050,29100,29000,492
|
||||
20250401,101000,406575900,29050,29000,29050,28900,321
|
||||
20250401,100900,397278900,29000,29000,29000,29000,30
|
||||
20250401,100800,396408900,29000,29000,29000,29000,0
|
||||
20250401,100700,396408900,29000,29000,29000,29000,0
|
||||
20250401,100600,396408900,29000,29000,29000,29000,111
|
||||
20250401,100500,393189900,29000,29000,29000,28900,132
|
||||
20250401,100400,389370600,29050,29050,29050,29050,99
|
||||
20250401,100300,386494650,29000,29000,29000,29000,0
|
||||
20250401,100200,386494650,29000,28950,29000,28950,6
|
||||
20250401,100100,386320750,29000,28900,29050,28900,103
|
||||
20250401,100000,383338500,28800,29000,29000,28800,291
|
||||
20250401,095900,374944350,29000,29000,29000,29000,229
|
||||
20250401,095800,368303350,28850,28850,28850,28850,0
|
||||
20250401,095700,368303350,28850,28850,28850,28850,0
|
||||
20250401,095600,368303350,28850,28850,28850,28850,100
|
||||
20250401,095500,365418350,28800,28850,28850,28800,256
|
||||
20250401,095400,358041150,28850,28850,28850,28850,12
|
||||
20250401,095300,357694950,28900,28900,28900,28900,49
|
||||
20250401,095200,356278850,29000,29000,29000,29000,0
|
||||
20250401,095100,356278850,29000,28850,29000,28850,29
|
||||
20250401,095000,355440750,28900,28800,28900,28750,212
|
||||
20250401,094900,349334350,28700,28850,28850,28700,295
|
||||
20250401,094800,340849700,28800,28950,29050,28800,319
|
||||
20250401,094700,331658600,28950,28950,28950,28950,3
|
||||
20250401,094600,331571750,28950,28850,28950,28850,99
|
||||
20250401,094500,328705900,28750,28800,28800,28750,117
|
||||
20250401,094400,325337800,28800,28800,28800,28800,0
|
||||
20250401,094300,325337800,28800,28800,28800,28800,232
|
||||
20250401,094200,318656200,28800,28850,28850,28800,43
|
||||
20250401,094100,317417700,28800,28950,28950,28800,236
|
||||
20250401,094000,310605700,28850,28900,28950,28850,157
|
||||
20250401,093900,306068400,28950,28950,29000,28950,163
|
||||
20250401,093800,301347150,29000,28950,29000,28950,174
|
||||
20250401,093700,296309350,28950,28950,28950,28950,0
|
||||
20250401,093600,296309350,28950,28950,28950,28950,5
|
||||
20250401,093500,296164600,28950,28950,29000,28950,410
|
||||
20250401,093400,284294550,28950,28950,28950,28950,55
|
||||
20250401,093300,282702300,28950,28950,28950,28950,101
|
||||
20250401,093200,279778350,28900,29000,29000,28900,136
|
||||
20250401,093100,275842300,29050,29000,29050,29000,30
|
||||
20250401,093000,274970850,28950,29050,29100,28900,149
|
||||
20250401,092900,270654600,28900,29000,29000,28900,53
|
||||
20250401,092800,269121750,28950,29250,29250,28950,1168
|
||||
20250401,092700,235202650,29100,29100,29100,29100,18
|
||||
20250401,092600,234678850,29050,29150,29150,29050,364
|
||||
20250401,092500,224087450,29100,29150,29150,29100,348
|
||||
20250401,092400,213952850,29150,29200,29200,29150,107
|
||||
20250401,092300,210830550,29200,29200,29250,29150,188
|
||||
20250401,092200,205345550,29250,29200,29250,29150,38
|
||||
20250401,092100,204235050,29250,29300,29300,29250,34
|
||||
20250401,092000,203240300,29250,29350,29350,29150,378
|
||||
20250401,091900,192199300,29350,29350,29350,29350,2
|
||||
20250401,091800,192140600,29350,29400,29400,29350,88
|
||||
20250401,091700,189555350,29450,29450,29450,29450,0
|
||||
20250401,091600,189555350,29450,29300,29450,29300,55
|
||||
20250401,091500,187943700,29100,29450,29450,29100,662
|
||||
20250401,091400,168574750,29450,29450,29450,29400,460
|
||||
20250401,091300,155050100,29450,29450,29450,29450,0
|
||||
20250401,091200,155050100,29450,29450,29450,29450,10
|
||||
20250401,091100,154755600,29450,29350,29450,29350,87
|
||||
20250401,091000,152201450,29350,29550,29650,29350,1333
|
||||
20250401,090900,112947800,29700,29750,29800,29700,100
|
||||
20250401,090800,109970500,29700,29600,29700,29600,220
|
||||
20250401,090700,103437500,29550,29550,29550,29550,1
|
||||
20250401,090600,103407950,29500,29500,29500,29500,75
|
||||
20250401,090500,101195450,29350,29350,29350,29350,1
|
||||
20250401,090400,101166100,29400,29400,29500,29350,988
|
||||
20250401,090300,72124100,29500,29400,29500,29350,14
|
||||
20250401,090200,71712200,29400,29550,29550,29400,312
|
||||
20250401,090100,62497850,29550,29550,29550,29250,220
|
||||
20250401,090000,56056450,29550,29150,29700,29150,1921
|
||||
|
Reference in New Issue
Block a user