Update 2025-04-01 4020 candle_min
This commit is contained in:
769
419530/min/candle-20250401.csv
Normal file
769
419530/min/candle-20250401.csv
Normal file
@@ -0,0 +1,769 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,214700,5343841425,29300,29300,29300,29300,2667
|
||||
20250401,214600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,214500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,214400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,214300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,214200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,214100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,214000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,213900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,213800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,213700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,213600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,213500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,213400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,213300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,213200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,213100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,213000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,212900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,212800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,212700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,212600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,212500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,212400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,212300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,212200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,212100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,212000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,211900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,211800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,211700,5343841425,29300,29300,29300,29300,2667
|
||||
20250401,211600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,211500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,211400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,211300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,211200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,211100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,211000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,210900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,210800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,210700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,210600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,210500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,210400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,210300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,210200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,210100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,210000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,205900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,205800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,205700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,205600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,205500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,205400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,205300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,205200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,205100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,205000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,204900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,204800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,204700,5343841425,29300,29300,29300,29300,2667
|
||||
20250401,204600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,204500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,204400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,204300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,204200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,204100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,204000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,203900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,203800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,203700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,203600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,203500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,203400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,203300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,203200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,203100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,203000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,202900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,202800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,202700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,202600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,202500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,202400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,202300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,202200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,202100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,202000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,201900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,201800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,201700,5343841425,29300,29300,29300,29300,2667
|
||||
20250401,201600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,201500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,201400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,201300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,201200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,201100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,201000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,200900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,200800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,200700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,200600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,200500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,200400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,200300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,200200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,200100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,200000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,195900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,195800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,195700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,195600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,195500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,195400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,195300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,195200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,195100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,195000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,194900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,194800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,194700,5343841425,29300,29300,29300,29300,2667
|
||||
20250401,194600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,194500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,194400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,194300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,194200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,194100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,194000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,193900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,193800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,193700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,193600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,193500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,193400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,193300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,193200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,193100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,193000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,192900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,192800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,192700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,192600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,192500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,192400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,192300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,192200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,192100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,192000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,191900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,191800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,191700,5343841425,29300,29300,29300,29300,2667
|
||||
20250401,191600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,191500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,191400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,191300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,191200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,191100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,191000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,190900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,190800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,190700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,190600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,190500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,190400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,190300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,190200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,190100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,190000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,185900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,185800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,185700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,185600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,185500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,185400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,185300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,185200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,185100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,185000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,184900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,184800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,184700,5343841425,29300,29300,29300,29300,2667
|
||||
20250401,184600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,184500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,184400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,184300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,184200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,184100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,184000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,183900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,183800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,183700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,183600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,183500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,183400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,183300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,183200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,183100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,183000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,182900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,182800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,182700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,182600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,182500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,182400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,182300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,182200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,182100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,182000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,181900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,181800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,181700,5343841425,29300,29300,29300,29300,2667
|
||||
20250401,181600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,181500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,181400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,181300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,181200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,181100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,181000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,180900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,180800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,180700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,180600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,180500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,180400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,180300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,180200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,180100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,180000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,175900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,175800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,175700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,175600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,175500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,175400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,175300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,175200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,175100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,175000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,174900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,174800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,174700,5343841425,29300,29300,29300,29300,2667
|
||||
20250401,174600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,174500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,174400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,174300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,174200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,174100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,174000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,173900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,173800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,173700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,173600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,173500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,173400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,173300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,173200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,173100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,173000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,172900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,172800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,172700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,172600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,172500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,172400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,172300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,172200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,172100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,172000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,171900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,171800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,171700,5343841425,29300,29300,29300,29300,2667
|
||||
20250401,171600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,171500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,171400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,171300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,171200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,171100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,171000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,170900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,170800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,170700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,170600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,170500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,170400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,170300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,170200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,170100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,170000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,165900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,165800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,165700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,165600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,165500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,165400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,165300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,165200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,165100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,165000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,164900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,164800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,164700,5343841425,29300,29300,29300,29300,2667
|
||||
20250401,164600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,164500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,164400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,164300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,164200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,164100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,164000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,163900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,163800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,163700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,163600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,163500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,163400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,163300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,163200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,163100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,163000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,162900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,162800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,162700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,162600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,162500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,162400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,162300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,162200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,162100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,162000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,161900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,161800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,161700,5343841425,29300,29300,29300,29300,2667
|
||||
20250401,161600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,161500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,161400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,161300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,161200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,161100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,161000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,160900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,160800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,160700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,160600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,160500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,160400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,160300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,160200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,160100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,160000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,155900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,155800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,155700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,155600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,155500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,155400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,155300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,155200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,155100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,155000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,154900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,154800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,154700,5343841425,29300,29300,29300,29300,2667
|
||||
20250401,154600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,154500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,154400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,154300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,154200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,154100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,154000,5343841425,29300,29300,29300,29300,0
|
||||
20250401,153900,5343841425,29300,29300,29300,29300,0
|
||||
20250401,153800,5343841425,29300,29300,29300,29300,0
|
||||
20250401,153700,5343841425,29300,29300,29300,29300,0
|
||||
20250401,153600,5343841425,29300,29300,29300,29300,0
|
||||
20250401,153500,5343841425,29300,29300,29300,29300,0
|
||||
20250401,153400,5343841425,29300,29300,29300,29300,0
|
||||
20250401,153300,5343841425,29300,29300,29300,29300,0
|
||||
20250401,153200,5343841425,29300,29300,29300,29300,0
|
||||
20250401,153100,5343841425,29300,29300,29300,29300,0
|
||||
20250401,153000,5343841425,29300,29300,29300,29300,2667
|
||||
20250401,152900,5265698325,29250,29250,29250,29250,0
|
||||
20250401,152800,5265698325,29250,29250,29250,29250,0
|
||||
20250401,152700,5265698325,29250,29250,29250,29250,0
|
||||
20250401,152600,5265698325,29250,29250,29250,29250,0
|
||||
20250401,152500,5265698325,29250,29250,29250,29250,0
|
||||
20250401,152400,5265698325,29250,29250,29250,29250,0
|
||||
20250401,152300,5265698325,29250,29250,29250,29250,0
|
||||
20250401,152200,5265698325,29250,29250,29250,29250,0
|
||||
20250401,152100,5265698325,29250,29250,29250,29250,0
|
||||
20250401,152000,5265698325,29250,29250,29250,29250,0
|
||||
20250401,151900,5265698325,29250,29150,29250,29150,442
|
||||
20250401,151800,5252796625,29250,29200,29250,29150,487
|
||||
20250401,151700,5238583975,29150,29200,29200,29150,228
|
||||
20250401,151600,5231932075,29200,29100,29200,29100,1264
|
||||
20250401,151500,5195092125,29150,29150,29150,29100,129
|
||||
20250401,151400,5191336775,29150,29150,29150,29100,10
|
||||
20250401,151300,5191045425,29100,29150,29150,29100,253
|
||||
20250401,151200,5183682725,29150,29200,29250,29100,1442
|
||||
20250401,151100,5141617325,29250,29200,29250,29200,35
|
||||
20250401,151000,5140595075,29200,29200,29200,29200,22
|
||||
20250401,150900,5139952675,29250,29200,29250,29200,103
|
||||
20250401,150800,5136944225,29200,29250,29250,29200,296
|
||||
20250401,150700,5128288725,29250,29250,29250,29250,316
|
||||
20250401,150600,5119045725,29250,29400,29400,29250,628
|
||||
20250401,150500,5100645125,29400,29400,29400,29325,85
|
||||
20250401,150400,5098150300,29400,29250,29400,29250,86
|
||||
20250401,150300,5095630450,29300,29400,29400,29250,383
|
||||
20250401,150200,5084423250,29400,29400,29400,29300,65
|
||||
20250401,150100,5082513450,29300,29350,29400,29300,403
|
||||
20250401,150000,5070704400,29400,29400,29400,29350,108
|
||||
20250401,145900,5067530450,29350,29350,29400,29300,96
|
||||
20250401,145800,5064709400,29350,29300,29400,29300,60
|
||||
20250401,145700,5062948200,29300,29300,29300,29300,226
|
||||
20250401,145600,5056326400,29250,29250,29300,29250,209
|
||||
20250401,145500,5050208650,29300,29300,29300,29250,149
|
||||
20250401,145400,5045845850,29250,29250,29300,29250,117
|
||||
20250401,145300,5042421400,29300,29300,29300,29300,42
|
||||
20250401,145200,5041190800,29300,29250,29300,29250,102
|
||||
20250401,145100,5038206300,29300,29300,29300,29300,303
|
||||
20250401,145000,5029328400,29350,29400,29400,29350,426
|
||||
20250401,144900,5016821850,29400,29400,29400,29400,125
|
||||
20250401,144800,5013146850,29400,29400,29400,29400,50
|
||||
20250401,144700,5011676850,29400,29400,29400,29400,1
|
||||
20250401,144600,5011647450,29400,29350,29400,29350,237
|
||||
20250401,144500,5004690550,29400,29400,29400,29400,21
|
||||
20250401,144400,5004073150,29300,29350,29350,29300,581
|
||||
20250401,144300,4987049150,29350,29350,29350,29300,132
|
||||
20250401,144200,4983175000,29350,29400,29450,29350,477
|
||||
20250401,144100,4969164375,29400,29400,29400,29400,39
|
||||
20250401,144000,4968017775,29350,29325,29350,29325,673
|
||||
20250401,143900,4948265250,29350,29350,29350,29300,1043
|
||||
20250401,143800,4917685625,29300,29350,29350,29300,92
|
||||
20250401,143700,4914987325,29350,29350,29350,29350,84
|
||||
20250401,143600,4912521925,29350,29400,29400,29350,51
|
||||
20250401,143500,4911024075,29400,29350,29400,29350,141
|
||||
20250401,143400,4906882775,29350,29400,29400,29350,360
|
||||
20250401,143300,4896315675,29400,29500,29500,29400,72
|
||||
20250401,143200,4894196775,29400,29500,29500,29400,211
|
||||
20250401,143100,4887983725,29500,29400,29500,29400,97
|
||||
20250401,143000,4885131425,29400,29400,29400,29300,306
|
||||
20250401,142900,4876147725,29400,29400,29400,29350,1584
|
||||
20250401,142800,4829624825,29450,29500,29500,29450,101
|
||||
20250401,142700,4826648275,29450,29550,29550,29450,514
|
||||
20250401,142600,4811493725,29550,29550,29600,29550,98
|
||||
20250401,142500,4808596875,29550,29550,29550,29550,2
|
||||
20250401,142400,4808537775,29550,29400,29550,29350,9136
|
||||
20250401,142300,4539969075,29350,29400,29400,29300,500
|
||||
20250401,142200,4525293475,29400,29250,29400,29250,505
|
||||
20250401,142100,4510492775,29300,29500,29500,29300,2824
|
||||
20250401,142000,4427508075,29450,29550,29600,29450,949
|
||||
20250401,141900,4399505375,29600,29500,29600,29500,792
|
||||
20250401,141800,4376134175,29500,29650,29650,29500,2457
|
||||
20250401,141700,4303506325,29600,29650,29650,29600,1448
|
||||
20250401,141600,4260620625,29700,29650,29700,29650,92
|
||||
20250401,141500,4257889725,29650,29650,29650,29650,805
|
||||
20250401,141400,4234021475,29700,29650,29700,29650,786
|
||||
20250401,141300,4210691025,29650,29700,29700,29650,175
|
||||
20250401,141200,4205502025,29700,29650,29700,29650,440
|
||||
20250401,141100,4192454175,29650,29750,29750,29650,1222
|
||||
20250401,141000,4156175925,29750,29750,29750,29750,60
|
||||
20250401,140900,4154390925,29750,29750,29750,29700,115
|
||||
20250401,140800,4150970975,29700,29800,29800,29700,1366
|
||||
20250401,140700,4110345225,29800,29800,29800,29800,424
|
||||
20250401,140600,4097710025,29800,30000,30000,29800,20
|
||||
20250401,140500,4097110225,30000,29800,30000,29800,172
|
||||
20250401,140400,4091984425,29800,29800,29800,29800,0
|
||||
20250401,140300,4091984425,29800,29900,30000,29800,1023
|
||||
20250401,140200,4061443975,29950,29950,30000,29950,71
|
||||
20250401,140100,4059316625,29850,29850,29850,29850,218
|
||||
20250401,140000,4052809325,29900,29900,29900,29900,170
|
||||
20250401,135900,4047726325,30000,30000,30000,29950,628
|
||||
20250401,135800,4028916725,30000,30000,30000,30000,54
|
||||
20250401,135700,4027296725,30050,29950,30050,29950,184
|
||||
20250401,135600,4021768025,29950,30050,30050,29950,67
|
||||
20250401,135500,4019755775,30000,30000,30000,30000,84
|
||||
20250401,135400,4017235775,30000,30050,30050,30000,126
|
||||
20250401,135300,4013454075,30050,30000,30050,30000,126
|
||||
20250401,135200,4009667925,30000,30000,30000,30000,82
|
||||
20250401,135100,4007207925,30000,30000,30000,30000,356
|
||||
20250401,135000,3996527925,29950,30000,30000,29950,6
|
||||
20250401,134900,3996348025,30000,30000,30000,30000,19
|
||||
20250401,134800,3995778025,29950,30000,30000,29950,260
|
||||
20250401,134700,3987988425,30000,30000,30000,30000,392
|
||||
20250401,134600,3976228425,30050,30050,30050,30050,101
|
||||
20250401,134500,3973193375,30050,30050,30100,30050,396
|
||||
20250401,134400,3961291725,30050,30050,30050,30000,129
|
||||
20250401,134300,3957415375,30050,30050,30050,30050,79
|
||||
20250401,134200,3955041425,30050,30050,30050,30050,69
|
||||
20250401,134100,3952967975,30050,30050,30050,30050,524
|
||||
20250401,134000,3937221775,30000,30000,30000,30000,49
|
||||
20250401,133900,3935751775,30000,30000,30000,30000,454
|
||||
20250401,133800,3922131775,30000,30000,30000,30000,565
|
||||
20250401,133700,3905181775,30000,30000,30000,30000,88
|
||||
20250401,133600,3902541775,29950,29950,29950,29950,3390
|
||||
20250401,133500,3801011275,29950,29925,29950,29925,64
|
||||
20250401,133400,3799094525,29900,29950,29950,29900,356
|
||||
20250401,133300,3788437325,29950,30000,30000,29950,254
|
||||
20250401,133200,3780825025,30000,30000,30000,30000,63
|
||||
20250401,133100,3778935025,30000,29900,30000,29900,162
|
||||
20250401,133000,3774075125,29900,29950,29950,29900,224
|
||||
20250401,132900,3767374775,29900,29950,29950,29900,82
|
||||
20250401,132800,3764921075,29950,29950,29950,29950,113
|
||||
20250401,132700,3761536725,29950,29950,29950,29950,57
|
||||
20250401,132600,3759829575,29950,29950,29950,29950,60
|
||||
20250401,132500,3758032575,29950,29900,29950,29900,41
|
||||
20250401,132400,3756805725,29950,29950,29950,29950,47
|
||||
20250401,132300,3755398075,29900,29850,29900,29850,832
|
||||
20250401,132200,3730562075,29850,29850,29850,29850,19
|
||||
20250401,132100,3729994925,29750,29800,29800,29750,162
|
||||
20250401,132000,3725167375,29900,29900,29900,29900,0
|
||||
20250401,131900,3725167375,29900,29900,29900,29850,156
|
||||
20250401,131800,3720508075,29750,29750,29750,29750,29
|
||||
20250401,131700,3719645325,29750,29850,29850,29750,1021
|
||||
20250401,131600,3689228225,29850,29850,29850,29850,65
|
||||
20250401,131500,3687287975,29900,29900,29900,29900,57
|
||||
20250401,131400,3685583675,29850,29850,29900,29850,123
|
||||
20250401,131300,3681912075,29850,29900,29900,29850,10
|
||||
20250401,131200,3681613175,29900,29950,29950,29800,596
|
||||
20250401,131100,3663833125,29900,29900,29950,29900,67
|
||||
20250401,131000,3661829675,29900,30000,30000,29900,874
|
||||
20250401,130900,3635677275,30050,30050,30050,30050,388
|
||||
20250401,130800,3624017875,29950,30000,30050,29950,273
|
||||
20250401,130700,3615828275,30000,30050,30050,30000,130
|
||||
20250401,130600,3611921825,30050,30050,30050,30050,51
|
||||
20250401,130500,3610389275,30000,30000,30000,30000,239
|
||||
20250401,130400,3603219275,30000,30000,30000,30000,165
|
||||
20250401,130300,3598269275,30000,30000,30000,30000,281
|
||||
20250401,130200,3589839275,29950,29950,29950,29950,495
|
||||
20250401,130100,3575014025,29950,29950,29950,29950,0
|
||||
20250401,130000,3575014025,29950,29950,29950,29950,44
|
||||
20250401,125900,3573696225,29900,29950,29950,29900,234
|
||||
20250401,125800,3566690075,29950,29850,29950,29850,227
|
||||
20250401,125700,3559901225,29850,29850,29850,29850,0
|
||||
20250401,125600,3559901225,29850,29850,29850,29850,7
|
||||
20250401,125500,3559692275,29750,29750,29750,29750,39
|
||||
20250401,125400,3558532025,29750,29725,29750,29700,23
|
||||
20250401,125300,3557848825,29750,29750,29750,29700,112
|
||||
20250401,125200,3554519225,29750,29750,29750,29700,514
|
||||
20250401,125100,3539248475,29750,29750,29800,29700,881
|
||||
20250401,125000,3513041475,29800,29800,29800,29800,54
|
||||
20250401,124900,3511432275,29800,29800,29800,29800,0
|
||||
20250401,124800,3511432275,29800,29750,29850,29700,993
|
||||
20250401,124700,3481879425,29750,29800,29800,29750,10
|
||||
20250401,124600,3481581575,29750,29800,29800,29750,92
|
||||
20250401,124500,3478843025,29800,29900,29900,29800,119
|
||||
20250401,124400,3475290725,29900,29900,29900,29700,1946
|
||||
20250401,124300,3417311775,29900,29950,29950,29900,165
|
||||
20250401,124200,3412377625,29950,29950,30000,29950,67
|
||||
20250401,124100,3410370925,29950,30000,30000,29950,164
|
||||
20250401,124000,3405458075,30000,30000,30000,30000,33
|
||||
20250401,123900,3404468075,30000,30000,30000,30000,86
|
||||
20250401,123800,3401888075,29950,29950,29950,29950,102
|
||||
20250401,123700,3398833175,29900,29950,29950,29900,191
|
||||
20250401,123600,3393119725,29900,29900,29900,29900,0
|
||||
20250401,123500,3393119725,29900,29950,29950,29900,36
|
||||
20250401,123400,3392042375,29950,29900,29950,29900,116
|
||||
20250401,123300,3388568425,29900,29950,29950,29900,82
|
||||
20250401,123200,3386116575,29950,29950,29950,29950,23
|
||||
20250401,123100,3385427725,30000,30000,30000,30000,50
|
||||
20250401,123000,3383927725,30000,29850,30000,29850,164
|
||||
20250401,122900,3379017975,29850,29850,29850,29850,2
|
||||
20250401,122800,3378958275,29950,29950,29950,29950,19
|
||||
20250401,122700,3378389225,29800,29900,29900,29800,124
|
||||
20250401,122600,3374685925,30000,30000,30000,30000,6
|
||||
20250401,122500,3374505925,29900,29900,30000,29900,211
|
||||
20250401,122400,3368192625,29900,29850,29900,29850,596
|
||||
20250401,122300,3350401975,30000,29900,30000,29850,113
|
||||
20250401,122200,3347024775,30000,30000,30000,30000,38
|
||||
20250401,122100,3345884775,30000,30000,30000,30000,19
|
||||
20250401,122000,3345314775,29900,29950,29950,29900,174
|
||||
20250401,121900,3340110575,30000,30000,30000,30000,40
|
||||
20250401,121800,3338910575,30050,30050,30050,30050,46
|
||||
20250401,121700,3337528275,29850,29950,29950,29850,523
|
||||
20250401,121600,3321892575,29950,29950,29950,29950,0
|
||||
20250401,121500,3321892575,29950,29950,29950,29950,149
|
||||
20250401,121400,3317430025,29950,29850,29950,29850,110
|
||||
20250401,121300,3314143525,29850,29850,29850,29850,27
|
||||
20250401,121200,3313337575,29950,29950,29950,29900,147
|
||||
20250401,121100,3308939225,30050,30050,30050,30050,63
|
||||
20250401,121000,3307046075,29950,29900,29950,29900,132
|
||||
20250401,120900,3303097625,30000,30050,30050,30000,106
|
||||
20250401,120800,3299913075,30050,30050,30050,30050,42
|
||||
20250401,120700,3298650975,30000,30000,30000,30000,14
|
||||
20250401,120600,3298230975,29950,29950,29950,29950,78
|
||||
20250401,120500,3295894875,30050,30050,30050,30050,101
|
||||
20250401,120400,3292859825,30050,29950,30050,29900,161
|
||||
20250401,120300,3288037725,30050,30050,30050,30050,0
|
||||
20250401,120200,3288037725,30050,29900,30050,29900,402
|
||||
20250401,120100,3275984275,29900,29950,30000,29900,158
|
||||
20250401,120000,3271252725,29950,29950,29950,29950,1
|
||||
20250401,115900,3271222775,29900,29900,29900,29900,0
|
||||
20250401,115800,3271222775,29900,29850,29950,29850,1161
|
||||
20250401,115700,3236508025,29850,29950,29950,29850,71
|
||||
20250401,115600,3234383075,29900,29900,29900,29900,0
|
||||
20250401,115500,3234383075,29900,29900,29900,29900,0
|
||||
20250401,115400,3234383075,29900,29850,29950,29850,185
|
||||
20250401,115300,3228848975,29800,29850,29850,29800,614
|
||||
20250401,115200,3210526725,29900,29900,29900,29900,0
|
||||
20250401,115100,3210526725,29900,29750,29900,29750,590
|
||||
20250401,115000,3192959175,29750,29750,29750,29750,101
|
||||
20250401,114900,3189954425,29800,29900,29900,29800,383
|
||||
20250401,114800,3178530025,29900,29900,29900,29850,493
|
||||
20250401,114700,3163811225,29900,29900,29900,29900,455
|
||||
20250401,114600,3150206725,29900,29900,29950,29900,920
|
||||
20250401,114500,3122698475,29900,29900,29900,29900,57
|
||||
20250401,114400,3120994175,29950,29950,29950,29900,670
|
||||
20250401,114300,3100931025,29950,29950,29950,29950,28
|
||||
20250401,114200,3100092425,29950,29950,29950,29950,180
|
||||
20250401,114100,3094701425,29950,29950,29950,29950,167
|
||||
20250401,114000,3089699775,29950,29950,29950,29950,135
|
||||
20250401,113900,3085656525,29950,29950,30000,29950,333
|
||||
20250401,113800,3075679775,30000,30000,30000,30000,33
|
||||
20250401,113700,3074689775,30000,29950,30000,29950,55
|
||||
20250401,113600,3073041575,29950,29950,29950,29950,321
|
||||
20250401,113500,3063427625,29950,30050,30050,29950,120
|
||||
20250401,113400,3059832475,30000,30000,30000,30000,71
|
||||
20250401,113300,3057702475,30000,30000,30000,30000,0
|
||||
20250401,113200,3057702475,30000,30050,30050,30000,460
|
||||
20250401,113100,3043902425,30050,30000,30050,30000,75
|
||||
20250401,113000,3041648925,30000,30050,30050,30000,2072
|
||||
20250401,112900,2979408225,30100,30100,30100,30100,24
|
||||
20250401,112800,2978685825,30100,30100,30100,30100,0
|
||||
20250401,112700,2978685825,30100,30100,30100,29950,1617
|
||||
20250401,112600,2930233225,30000,30050,30100,30000,554
|
||||
20250401,112500,2913589425,30100,30100,30100,30050,173
|
||||
20250401,112400,2908386575,30100,30100,30100,30050,38
|
||||
20250401,112300,2907243625,30100,30100,30100,30050,128
|
||||
20250401,112200,2903395375,30100,30050,30100,30050,51
|
||||
20250401,112100,2901860825,30000,30000,30100,29950,1366
|
||||
20250401,112000,2860830175,30000,30050,30050,30000,287
|
||||
20250401,111900,2852208575,30050,30050,30050,30050,51
|
||||
20250401,111800,2850676025,29950,30100,30100,29950,700
|
||||
20250401,111700,2829678475,30100,30050,30100,30050,469
|
||||
20250401,111600,2815582875,30000,30000,30000,30000,107
|
||||
20250401,111500,2812372875,30000,30050,30050,30000,410
|
||||
20250401,111400,2800072375,30000,30000,30050,30000,182
|
||||
20250401,111300,2794611425,29950,29925,29950,29925,236
|
||||
20250401,111200,2787546975,29950,29950,29950,29950,21
|
||||
20250401,111100,2786918025,29950,30000,30000,29950,226
|
||||
20250401,111000,2780146975,29950,29900,29950,29850,169
|
||||
20250401,110900,2775087975,29900,29900,29950,29900,136
|
||||
20250401,110800,2771021425,29950,29950,29950,29950,0
|
||||
20250401,110700,2771021425,29950,30050,30050,29750,9446
|
||||
20250401,110600,2489336075,30050,30050,30050,30050,210
|
||||
20250401,110500,2483025575,30000,30000,30000,30000,152
|
||||
20250401,110400,2478465575,30000,30050,30100,30000,184
|
||||
20250401,110300,2472935025,30100,30100,30150,30100,744
|
||||
20250401,110200,2450522875,30100,30100,30100,30100,322
|
||||
20250401,110100,2440830675,30100,30150,30150,30050,237
|
||||
20250401,110000,2433695475,30150,30100,30150,30100,368
|
||||
20250401,105900,2422617725,30100,30050,30100,30050,150
|
||||
20250401,105800,2418109725,30100,30100,30200,30100,178
|
||||
20250401,105700,2412749925,30100,29950,30150,29950,412
|
||||
20250401,105600,2400353125,29950,30000,30000,29950,400
|
||||
20250401,105500,2388365625,29950,30000,30000,29950,239
|
||||
20250401,105400,2381197975,30000,30050,30100,30000,1817
|
||||
20250401,105300,2326653825,30100,30100,30100,30100,433
|
||||
20250401,105200,2313620525,30100,30200,30200,30100,488
|
||||
20250401,105100,2298903475,30250,30250,30250,30200,316
|
||||
20250401,105000,2289352425,30250,30150,30250,30100,382
|
||||
20250401,104900,2277826325,30100,30050,30100,30050,1007
|
||||
20250401,104800,2247520400,30050,30150,30150,30050,419
|
||||
20250401,104700,2234905150,30150,30100,30150,30100,159
|
||||
20250401,104600,2230117950,30100,30150,30150,30100,199
|
||||
20250401,104500,2224120250,30150,30150,30150,30150,41
|
||||
20250401,104400,2222884100,30200,30175,30200,30100,260
|
||||
20250401,104300,2215049450,30150,30200,30200,30150,150
|
||||
20250401,104200,2210526900,30200,30200,30200,30200,101
|
||||
20250401,104100,2207476700,30250,30250,30250,30150,297
|
||||
20250401,104000,2198512750,30150,30200,30200,30150,386
|
||||
20250401,103900,2186867150,30200,30100,30200,30100,209
|
||||
20250401,103800,2180555750,30100,30100,30100,30000,490
|
||||
20250401,103700,2165850450,30000,30000,30100,30000,639
|
||||
20250401,103600,2146665050,30000,30100,30100,30000,95
|
||||
20250401,103500,2143810350,30100,30150,30150,30100,444
|
||||
20250401,103400,2130440200,30100,30100,30125,30100,153
|
||||
20250401,103300,2125834550,30050,30000,30050,30000,2138
|
||||
20250401,103200,2061679550,29975,30050,30050,29950,105
|
||||
20250401,103100,2058529100,30000,30050,30050,30000,365
|
||||
20250401,103000,2047576600,30000,30050,30050,30000,50
|
||||
20250401,102900,2046075100,30050,30050,30050,30050,74
|
||||
20250401,102800,2043851400,30000,29950,30050,29900,735
|
||||
20250401,102700,2021838000,30000,30050,30050,29950,916
|
||||
20250401,102600,1994349800,30050,30050,30050,30050,32
|
||||
20250401,102500,1993388200,30100,30250,30250,30100,506
|
||||
20250401,102400,1978138400,30300,30350,30350,30150,1013
|
||||
20250401,102300,1947499950,30350,30350,30350,30300,91
|
||||
20250401,102200,1944739400,30350,30200,30350,30200,696
|
||||
20250401,102100,1923683000,30250,30250,30300,30250,183
|
||||
20250401,102000,1918142200,30250,30300,30300,30200,578
|
||||
20250401,101900,1900657250,30300,30300,30300,30300,0
|
||||
20250401,101800,1900657250,30300,30250,30300,30250,317
|
||||
20250401,101700,1891052400,30300,30300,30300,30300,525
|
||||
20250401,101600,1875144900,30250,30300,30300,30200,75
|
||||
20250401,101500,1872873250,30250,30300,30300,30150,602
|
||||
20250401,101400,1854636300,30250,30200,30300,30000,1556
|
||||
20250401,101300,1807646800,30250,30300,30300,30200,746
|
||||
20250401,101200,1785100950,30250,30400,30400,30250,706
|
||||
20250401,101100,1763684800,30400,30500,30500,30350,1105
|
||||
20250401,101000,1730080150,30500,30350,30550,30350,2649
|
||||
20250401,100900,1649400550,30400,30300,30400,30300,906
|
||||
20250401,100800,1621906450,30350,30100,30350,30100,3288
|
||||
20250401,100700,1522572350,30050,30000,30050,30000,1019
|
||||
20250401,100600,1491977100,30000,29900,30000,29900,414
|
||||
20250401,100500,1479577750,29900,29800,29900,29800,31
|
||||
20250401,100400,1478651650,29900,29850,29900,29850,311
|
||||
20250401,100300,1469352900,29850,29850,29850,29850,242
|
||||
20250401,100200,1462129200,29900,29850,29900,29850,402
|
||||
20250401,100100,1450128050,29900,29900,29900,29900,250
|
||||
20250401,100000,1442653050,29900,29800,29900,29700,743
|
||||
20250401,095900,1420479750,29700,29800,29850,29700,343
|
||||
20250401,095800,1410279050,29850,29800,29850,29800,171
|
||||
20250401,095700,1405181800,29800,29750,29800,29750,300
|
||||
20250401,095600,1396243500,29850,29750,29850,29600,270
|
||||
20250401,095500,1388201950,29750,29650,29750,29600,270
|
||||
20250401,095400,1380184650,29650,29650,29650,29600,365
|
||||
20250401,095300,1369379350,29650,29600,29650,29600,298
|
||||
20250401,095200,1360555400,29650,29700,29700,29600,32
|
||||
20250401,095100,1359606850,29700,29700,29750,29700,174
|
||||
20250401,095000,1354437450,29750,29800,29800,29650,79
|
||||
20250401,094900,1352091450,29700,29800,29800,29700,43
|
||||
20250401,094800,1350813650,29800,29650,29800,29650,707
|
||||
20250401,094700,1329813200,29650,29650,29650,29500,173
|
||||
20250401,094600,1324689900,29650,29650,29650,29550,89
|
||||
20250401,094500,1322054050,29700,29700,29700,29700,1
|
||||
20250401,094400,1322024350,29700,29550,29700,29550,190
|
||||
20250401,094300,1316399200,29625,29550,29625,29550,130
|
||||
20250401,094200,1312556275,29500,29700,29700,29500,180
|
||||
20250401,094100,1307219825,29750,29500,29750,29500,359
|
||||
20250401,094000,1296597975,29500,29600,29600,29500,322
|
||||
20250401,093900,1287086650,29600,29600,29600,29600,349
|
||||
20250401,093800,1276756250,29600,29600,29600,29575,173
|
||||
20250401,093700,1271635525,29550,29600,29600,29550,26
|
||||
20250401,093600,1270866325,29600,29450,29600,29450,20
|
||||
20250401,093500,1270274475,29500,29550,29600,29500,619
|
||||
20250401,093400,1252006275,29550,29575,29600,29550,201
|
||||
20250401,093300,1246066400,29550,29550,29600,29500,903
|
||||
20250401,093200,1219357750,29550,29700,29800,29550,758
|
||||
20250401,093100,1196861100,29700,29800,29950,29700,1282
|
||||
20250401,093000,1158650550,29900,29950,29950,29800,377
|
||||
20250401,092900,1147396250,29850,29850,29900,29800,946
|
||||
20250401,092800,1119150900,29900,29850,30050,29850,1030
|
||||
20250401,092700,1088278000,29850,29900,30250,29850,2479
|
||||
20250401,092600,1013908750,29925,29650,29925,29650,3000
|
||||
20250401,092500,924711875,29700,29700,29750,29700,788
|
||||
20250401,092400,901291725,29700,29650,29750,29650,1105
|
||||
20250401,092300,868479525,29650,29650,29650,29600,873
|
||||
20250401,092200,842618175,29650,29550,29650,29450,1279
|
||||
20250401,092100,804846625,29500,29500,29600,29500,946
|
||||
20250401,092000,776933925,29500,29350,29500,29350,440
|
||||
20250401,091900,763997775,29350,29300,29350,29250,268
|
||||
20250401,091800,756152875,29275,29150,29350,29150,594
|
||||
20250401,091700,738780775,29050,29150,29200,29050,830
|
||||
20250401,091600,714640825,29150,29150,29150,29100,38
|
||||
20250401,091500,713534125,29050,29000,29100,29000,2092
|
||||
20250401,091400,652772525,29050,29000,29050,29000,1231
|
||||
20250401,091300,617020325,29000,29075,29100,29000,1828
|
||||
20250401,091200,563920600,29150,29150,29150,29050,1723
|
||||
20250401,091100,513772175,29200,29300,29400,29100,3388
|
||||
20250401,091000,414962175,29300,29300,29300,29200,1417
|
||||
20250401,090900,373479225,29350,29450,29650,29350,1830
|
||||
20250401,090800,319633625,29450,29300,29450,29300,310
|
||||
20250401,090700,310541225,29250,29200,29250,29200,490
|
||||
20250401,090600,296225375,29250,29250,29250,29200,422
|
||||
20250401,090500,283895025,29200,29100,29300,29100,1049
|
||||
20250401,090400,253276850,29150,29150,29250,29150,2170
|
||||
20250401,090300,189979050,29200,29450,29450,29150,1592
|
||||
20250401,090200,143358200,29500,29500,29500,29350,1353
|
||||
20250401,090100,103502000,29500,29700,29700,29400,2137
|
||||
20250401,090000,40364950,29700,29500,29700,29500,1366
|
||||
|
Reference in New Issue
Block a user