Update 2025-04-01 4020 candle_min
This commit is contained in:
769
420770/min/candle-20250401.csv
Normal file
769
420770/min/candle-20250401.csv
Normal file
@@ -0,0 +1,769 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,214700,900037600,25950,25950,25950,25950,625
|
||||
20250401,214600,900037600,25950,25950,25950,25950,0
|
||||
20250401,214500,900037600,25950,25950,25950,25950,0
|
||||
20250401,214400,900037600,25950,25950,25950,25950,0
|
||||
20250401,214300,900037600,25950,25950,25950,25950,0
|
||||
20250401,214200,900037600,25950,25950,25950,25950,0
|
||||
20250401,214100,900037600,25950,25950,25950,25950,0
|
||||
20250401,214000,900037600,25950,25950,25950,25950,0
|
||||
20250401,213900,900037600,25950,25950,25950,25950,0
|
||||
20250401,213800,900037600,25950,25950,25950,25950,0
|
||||
20250401,213700,900037600,25950,25950,25950,25950,0
|
||||
20250401,213600,900037600,25950,25950,25950,25950,0
|
||||
20250401,213500,900037600,25950,25950,25950,25950,0
|
||||
20250401,213400,900037600,25950,25950,25950,25950,0
|
||||
20250401,213300,900037600,25950,25950,25950,25950,0
|
||||
20250401,213200,900037600,25950,25950,25950,25950,0
|
||||
20250401,213100,900037600,25950,25950,25950,25950,0
|
||||
20250401,213000,900037600,25950,25950,25950,25950,0
|
||||
20250401,212900,900037600,25950,25950,25950,25950,0
|
||||
20250401,212800,900037600,25950,25950,25950,25950,0
|
||||
20250401,212700,900037600,25950,25950,25950,25950,0
|
||||
20250401,212600,900037600,25950,25950,25950,25950,0
|
||||
20250401,212500,900037600,25950,25950,25950,25950,0
|
||||
20250401,212400,900037600,25950,25950,25950,25950,0
|
||||
20250401,212300,900037600,25950,25950,25950,25950,0
|
||||
20250401,212200,900037600,25950,25950,25950,25950,0
|
||||
20250401,212100,900037600,25950,25950,25950,25950,0
|
||||
20250401,212000,900037600,25950,25950,25950,25950,0
|
||||
20250401,211900,900037600,25950,25950,25950,25950,0
|
||||
20250401,211800,900037600,25950,25950,25950,25950,0
|
||||
20250401,211700,900037600,25950,25950,25950,25950,625
|
||||
20250401,211600,900037600,25950,25950,25950,25950,0
|
||||
20250401,211500,900037600,25950,25950,25950,25950,0
|
||||
20250401,211400,900037600,25950,25950,25950,25950,0
|
||||
20250401,211300,900037600,25950,25950,25950,25950,0
|
||||
20250401,211200,900037600,25950,25950,25950,25950,0
|
||||
20250401,211100,900037600,25950,25950,25950,25950,0
|
||||
20250401,211000,900037600,25950,25950,25950,25950,0
|
||||
20250401,210900,900037600,25950,25950,25950,25950,0
|
||||
20250401,210800,900037600,25950,25950,25950,25950,0
|
||||
20250401,210700,900037600,25950,25950,25950,25950,0
|
||||
20250401,210600,900037600,25950,25950,25950,25950,0
|
||||
20250401,210500,900037600,25950,25950,25950,25950,0
|
||||
20250401,210400,900037600,25950,25950,25950,25950,0
|
||||
20250401,210300,900037600,25950,25950,25950,25950,0
|
||||
20250401,210200,900037600,25950,25950,25950,25950,0
|
||||
20250401,210100,900037600,25950,25950,25950,25950,0
|
||||
20250401,210000,900037600,25950,25950,25950,25950,0
|
||||
20250401,205900,900037600,25950,25950,25950,25950,0
|
||||
20250401,205800,900037600,25950,25950,25950,25950,0
|
||||
20250401,205700,900037600,25950,25950,25950,25950,0
|
||||
20250401,205600,900037600,25950,25950,25950,25950,0
|
||||
20250401,205500,900037600,25950,25950,25950,25950,0
|
||||
20250401,205400,900037600,25950,25950,25950,25950,0
|
||||
20250401,205300,900037600,25950,25950,25950,25950,0
|
||||
20250401,205200,900037600,25950,25950,25950,25950,0
|
||||
20250401,205100,900037600,25950,25950,25950,25950,0
|
||||
20250401,205000,900037600,25950,25950,25950,25950,0
|
||||
20250401,204900,900037600,25950,25950,25950,25950,0
|
||||
20250401,204800,900037600,25950,25950,25950,25950,0
|
||||
20250401,204700,900037600,25950,25950,25950,25950,625
|
||||
20250401,204600,900037600,25950,25950,25950,25950,0
|
||||
20250401,204500,900037600,25950,25950,25950,25950,0
|
||||
20250401,204400,900037600,25950,25950,25950,25950,0
|
||||
20250401,204300,900037600,25950,25950,25950,25950,0
|
||||
20250401,204200,900037600,25950,25950,25950,25950,0
|
||||
20250401,204100,900037600,25950,25950,25950,25950,0
|
||||
20250401,204000,900037600,25950,25950,25950,25950,0
|
||||
20250401,203900,900037600,25950,25950,25950,25950,0
|
||||
20250401,203800,900037600,25950,25950,25950,25950,0
|
||||
20250401,203700,900037600,25950,25950,25950,25950,0
|
||||
20250401,203600,900037600,25950,25950,25950,25950,0
|
||||
20250401,203500,900037600,25950,25950,25950,25950,0
|
||||
20250401,203400,900037600,25950,25950,25950,25950,0
|
||||
20250401,203300,900037600,25950,25950,25950,25950,0
|
||||
20250401,203200,900037600,25950,25950,25950,25950,0
|
||||
20250401,203100,900037600,25950,25950,25950,25950,0
|
||||
20250401,203000,900037600,25950,25950,25950,25950,0
|
||||
20250401,202900,900037600,25950,25950,25950,25950,0
|
||||
20250401,202800,900037600,25950,25950,25950,25950,0
|
||||
20250401,202700,900037600,25950,25950,25950,25950,0
|
||||
20250401,202600,900037600,25950,25950,25950,25950,0
|
||||
20250401,202500,900037600,25950,25950,25950,25950,0
|
||||
20250401,202400,900037600,25950,25950,25950,25950,0
|
||||
20250401,202300,900037600,25950,25950,25950,25950,0
|
||||
20250401,202200,900037600,25950,25950,25950,25950,0
|
||||
20250401,202100,900037600,25950,25950,25950,25950,0
|
||||
20250401,202000,900037600,25950,25950,25950,25950,0
|
||||
20250401,201900,900037600,25950,25950,25950,25950,0
|
||||
20250401,201800,900037600,25950,25950,25950,25950,0
|
||||
20250401,201700,900037600,25950,25950,25950,25950,625
|
||||
20250401,201600,900037600,25950,25950,25950,25950,0
|
||||
20250401,201500,900037600,25950,25950,25950,25950,0
|
||||
20250401,201400,900037600,25950,25950,25950,25950,0
|
||||
20250401,201300,900037600,25950,25950,25950,25950,0
|
||||
20250401,201200,900037600,25950,25950,25950,25950,0
|
||||
20250401,201100,900037600,25950,25950,25950,25950,0
|
||||
20250401,201000,900037600,25950,25950,25950,25950,0
|
||||
20250401,200900,900037600,25950,25950,25950,25950,0
|
||||
20250401,200800,900037600,25950,25950,25950,25950,0
|
||||
20250401,200700,900037600,25950,25950,25950,25950,0
|
||||
20250401,200600,900037600,25950,25950,25950,25950,0
|
||||
20250401,200500,900037600,25950,25950,25950,25950,0
|
||||
20250401,200400,900037600,25950,25950,25950,25950,0
|
||||
20250401,200300,900037600,25950,25950,25950,25950,0
|
||||
20250401,200200,900037600,25950,25950,25950,25950,0
|
||||
20250401,200100,900037600,25950,25950,25950,25950,0
|
||||
20250401,200000,900037600,25950,25950,25950,25950,0
|
||||
20250401,195900,900037600,25950,25950,25950,25950,0
|
||||
20250401,195800,900037600,25950,25950,25950,25950,0
|
||||
20250401,195700,900037600,25950,25950,25950,25950,0
|
||||
20250401,195600,900037600,25950,25950,25950,25950,0
|
||||
20250401,195500,900037600,25950,25950,25950,25950,0
|
||||
20250401,195400,900037600,25950,25950,25950,25950,0
|
||||
20250401,195300,900037600,25950,25950,25950,25950,0
|
||||
20250401,195200,900037600,25950,25950,25950,25950,0
|
||||
20250401,195100,900037600,25950,25950,25950,25950,0
|
||||
20250401,195000,900037600,25950,25950,25950,25950,0
|
||||
20250401,194900,900037600,25950,25950,25950,25950,0
|
||||
20250401,194800,900037600,25950,25950,25950,25950,0
|
||||
20250401,194700,900037600,25950,25950,25950,25950,625
|
||||
20250401,194600,900037600,25950,25950,25950,25950,0
|
||||
20250401,194500,900037600,25950,25950,25950,25950,0
|
||||
20250401,194400,900037600,25950,25950,25950,25950,0
|
||||
20250401,194300,900037600,25950,25950,25950,25950,0
|
||||
20250401,194200,900037600,25950,25950,25950,25950,0
|
||||
20250401,194100,900037600,25950,25950,25950,25950,0
|
||||
20250401,194000,900037600,25950,25950,25950,25950,0
|
||||
20250401,193900,900037600,25950,25950,25950,25950,0
|
||||
20250401,193800,900037600,25950,25950,25950,25950,0
|
||||
20250401,193700,900037600,25950,25950,25950,25950,0
|
||||
20250401,193600,900037600,25950,25950,25950,25950,0
|
||||
20250401,193500,900037600,25950,25950,25950,25950,0
|
||||
20250401,193400,900037600,25950,25950,25950,25950,0
|
||||
20250401,193300,900037600,25950,25950,25950,25950,0
|
||||
20250401,193200,900037600,25950,25950,25950,25950,0
|
||||
20250401,193100,900037600,25950,25950,25950,25950,0
|
||||
20250401,193000,900037600,25950,25950,25950,25950,0
|
||||
20250401,192900,900037600,25950,25950,25950,25950,0
|
||||
20250401,192800,900037600,25950,25950,25950,25950,0
|
||||
20250401,192700,900037600,25950,25950,25950,25950,0
|
||||
20250401,192600,900037600,25950,25950,25950,25950,0
|
||||
20250401,192500,900037600,25950,25950,25950,25950,0
|
||||
20250401,192400,900037600,25950,25950,25950,25950,0
|
||||
20250401,192300,900037600,25950,25950,25950,25950,0
|
||||
20250401,192200,900037600,25950,25950,25950,25950,0
|
||||
20250401,192100,900037600,25950,25950,25950,25950,0
|
||||
20250401,192000,900037600,25950,25950,25950,25950,0
|
||||
20250401,191900,900037600,25950,25950,25950,25950,0
|
||||
20250401,191800,900037600,25950,25950,25950,25950,0
|
||||
20250401,191700,900037600,25950,25950,25950,25950,625
|
||||
20250401,191600,900037600,25950,25950,25950,25950,0
|
||||
20250401,191500,900037600,25950,25950,25950,25950,0
|
||||
20250401,191400,900037600,25950,25950,25950,25950,0
|
||||
20250401,191300,900037600,25950,25950,25950,25950,0
|
||||
20250401,191200,900037600,25950,25950,25950,25950,0
|
||||
20250401,191100,900037600,25950,25950,25950,25950,0
|
||||
20250401,191000,900037600,25950,25950,25950,25950,0
|
||||
20250401,190900,900037600,25950,25950,25950,25950,0
|
||||
20250401,190800,900037600,25950,25950,25950,25950,0
|
||||
20250401,190700,900037600,25950,25950,25950,25950,0
|
||||
20250401,190600,900037600,25950,25950,25950,25950,0
|
||||
20250401,190500,900037600,25950,25950,25950,25950,0
|
||||
20250401,190400,900037600,25950,25950,25950,25950,0
|
||||
20250401,190300,900037600,25950,25950,25950,25950,0
|
||||
20250401,190200,900037600,25950,25950,25950,25950,0
|
||||
20250401,190100,900037600,25950,25950,25950,25950,0
|
||||
20250401,190000,900037600,25950,25950,25950,25950,0
|
||||
20250401,185900,900037600,25950,25950,25950,25950,0
|
||||
20250401,185800,900037600,25950,25950,25950,25950,0
|
||||
20250401,185700,900037600,25950,25950,25950,25950,0
|
||||
20250401,185600,900037600,25950,25950,25950,25950,0
|
||||
20250401,185500,900037600,25950,25950,25950,25950,0
|
||||
20250401,185400,900037600,25950,25950,25950,25950,0
|
||||
20250401,185300,900037600,25950,25950,25950,25950,0
|
||||
20250401,185200,900037600,25950,25950,25950,25950,0
|
||||
20250401,185100,900037600,25950,25950,25950,25950,0
|
||||
20250401,185000,900037600,25950,25950,25950,25950,0
|
||||
20250401,184900,900037600,25950,25950,25950,25950,0
|
||||
20250401,184800,900037600,25950,25950,25950,25950,0
|
||||
20250401,184700,900037600,25950,25950,25950,25950,625
|
||||
20250401,184600,900037600,25950,25950,25950,25950,0
|
||||
20250401,184500,900037600,25950,25950,25950,25950,0
|
||||
20250401,184400,900037600,25950,25950,25950,25950,0
|
||||
20250401,184300,900037600,25950,25950,25950,25950,0
|
||||
20250401,184200,900037600,25950,25950,25950,25950,0
|
||||
20250401,184100,900037600,25950,25950,25950,25950,0
|
||||
20250401,184000,900037600,25950,25950,25950,25950,0
|
||||
20250401,183900,900037600,25950,25950,25950,25950,0
|
||||
20250401,183800,900037600,25950,25950,25950,25950,0
|
||||
20250401,183700,900037600,25950,25950,25950,25950,0
|
||||
20250401,183600,900037600,25950,25950,25950,25950,0
|
||||
20250401,183500,900037600,25950,25950,25950,25950,0
|
||||
20250401,183400,900037600,25950,25950,25950,25950,0
|
||||
20250401,183300,900037600,25950,25950,25950,25950,0
|
||||
20250401,183200,900037600,25950,25950,25950,25950,0
|
||||
20250401,183100,900037600,25950,25950,25950,25950,0
|
||||
20250401,183000,900037600,25950,25950,25950,25950,0
|
||||
20250401,182900,900037600,25950,25950,25950,25950,0
|
||||
20250401,182800,900037600,25950,25950,25950,25950,0
|
||||
20250401,182700,900037600,25950,25950,25950,25950,0
|
||||
20250401,182600,900037600,25950,25950,25950,25950,0
|
||||
20250401,182500,900037600,25950,25950,25950,25950,0
|
||||
20250401,182400,900037600,25950,25950,25950,25950,0
|
||||
20250401,182300,900037600,25950,25950,25950,25950,0
|
||||
20250401,182200,900037600,25950,25950,25950,25950,0
|
||||
20250401,182100,900037600,25950,25950,25950,25950,0
|
||||
20250401,182000,900037600,25950,25950,25950,25950,0
|
||||
20250401,181900,900037600,25950,25950,25950,25950,0
|
||||
20250401,181800,900037600,25950,25950,25950,25950,0
|
||||
20250401,181700,900037600,25950,25950,25950,25950,625
|
||||
20250401,181600,900037600,25950,25950,25950,25950,0
|
||||
20250401,181500,900037600,25950,25950,25950,25950,0
|
||||
20250401,181400,900037600,25950,25950,25950,25950,0
|
||||
20250401,181300,900037600,25950,25950,25950,25950,0
|
||||
20250401,181200,900037600,25950,25950,25950,25950,0
|
||||
20250401,181100,900037600,25950,25950,25950,25950,0
|
||||
20250401,181000,900037600,25950,25950,25950,25950,0
|
||||
20250401,180900,900037600,25950,25950,25950,25950,0
|
||||
20250401,180800,900037600,25950,25950,25950,25950,0
|
||||
20250401,180700,900037600,25950,25950,25950,25950,0
|
||||
20250401,180600,900037600,25950,25950,25950,25950,0
|
||||
20250401,180500,900037600,25950,25950,25950,25950,0
|
||||
20250401,180400,900037600,25950,25950,25950,25950,0
|
||||
20250401,180300,900037600,25950,25950,25950,25950,0
|
||||
20250401,180200,900037600,25950,25950,25950,25950,0
|
||||
20250401,180100,900037600,25950,25950,25950,25950,0
|
||||
20250401,180000,900037600,25950,25950,25950,25950,0
|
||||
20250401,175900,900037600,25950,25950,25950,25950,0
|
||||
20250401,175800,900037600,25950,25950,25950,25950,0
|
||||
20250401,175700,900037600,25950,25950,25950,25950,0
|
||||
20250401,175600,900037600,25950,25950,25950,25950,0
|
||||
20250401,175500,900037600,25950,25950,25950,25950,0
|
||||
20250401,175400,900037600,25950,25950,25950,25950,0
|
||||
20250401,175300,900037600,25950,25950,25950,25950,0
|
||||
20250401,175200,900037600,25950,25950,25950,25950,0
|
||||
20250401,175100,900037600,25950,25950,25950,25950,0
|
||||
20250401,175000,900037600,25950,25950,25950,25950,0
|
||||
20250401,174900,900037600,25950,25950,25950,25950,0
|
||||
20250401,174800,900037600,25950,25950,25950,25950,0
|
||||
20250401,174700,900037600,25950,25950,25950,25950,625
|
||||
20250401,174600,900037600,25950,25950,25950,25950,0
|
||||
20250401,174500,900037600,25950,25950,25950,25950,0
|
||||
20250401,174400,900037600,25950,25950,25950,25950,0
|
||||
20250401,174300,900037600,25950,25950,25950,25950,0
|
||||
20250401,174200,900037600,25950,25950,25950,25950,0
|
||||
20250401,174100,900037600,25950,25950,25950,25950,0
|
||||
20250401,174000,900037600,25950,25950,25950,25950,0
|
||||
20250401,173900,900037600,25950,25950,25950,25950,0
|
||||
20250401,173800,900037600,25950,25950,25950,25950,0
|
||||
20250401,173700,900037600,25950,25950,25950,25950,0
|
||||
20250401,173600,900037600,25950,25950,25950,25950,0
|
||||
20250401,173500,900037600,25950,25950,25950,25950,0
|
||||
20250401,173400,900037600,25950,25950,25950,25950,0
|
||||
20250401,173300,900037600,25950,25950,25950,25950,0
|
||||
20250401,173200,900037600,25950,25950,25950,25950,0
|
||||
20250401,173100,900037600,25950,25950,25950,25950,0
|
||||
20250401,173000,900037600,25950,25950,25950,25950,0
|
||||
20250401,172900,900037600,25950,25950,25950,25950,0
|
||||
20250401,172800,900037600,25950,25950,25950,25950,0
|
||||
20250401,172700,900037600,25950,25950,25950,25950,0
|
||||
20250401,172600,900037600,25950,25950,25950,25950,0
|
||||
20250401,172500,900037600,25950,25950,25950,25950,0
|
||||
20250401,172400,900037600,25950,25950,25950,25950,0
|
||||
20250401,172300,900037600,25950,25950,25950,25950,0
|
||||
20250401,172200,900037600,25950,25950,25950,25950,0
|
||||
20250401,172100,900037600,25950,25950,25950,25950,0
|
||||
20250401,172000,900037600,25950,25950,25950,25950,0
|
||||
20250401,171900,900037600,25950,25950,25950,25950,0
|
||||
20250401,171800,900037600,25950,25950,25950,25950,0
|
||||
20250401,171700,900037600,25950,25950,25950,25950,625
|
||||
20250401,171600,900037600,25950,25950,25950,25950,0
|
||||
20250401,171500,900037600,25950,25950,25950,25950,0
|
||||
20250401,171400,900037600,25950,25950,25950,25950,0
|
||||
20250401,171300,900037600,25950,25950,25950,25950,0
|
||||
20250401,171200,900037600,25950,25950,25950,25950,0
|
||||
20250401,171100,900037600,25950,25950,25950,25950,0
|
||||
20250401,171000,900037600,25950,25950,25950,25950,0
|
||||
20250401,170900,900037600,25950,25950,25950,25950,0
|
||||
20250401,170800,900037600,25950,25950,25950,25950,0
|
||||
20250401,170700,900037600,25950,25950,25950,25950,0
|
||||
20250401,170600,900037600,25950,25950,25950,25950,0
|
||||
20250401,170500,900037600,25950,25950,25950,25950,0
|
||||
20250401,170400,900037600,25950,25950,25950,25950,0
|
||||
20250401,170300,900037600,25950,25950,25950,25950,0
|
||||
20250401,170200,900037600,25950,25950,25950,25950,0
|
||||
20250401,170100,900037600,25950,25950,25950,25950,0
|
||||
20250401,170000,900037600,25950,25950,25950,25950,0
|
||||
20250401,165900,900037600,25950,25950,25950,25950,0
|
||||
20250401,165800,900037600,25950,25950,25950,25950,0
|
||||
20250401,165700,900037600,25950,25950,25950,25950,0
|
||||
20250401,165600,900037600,25950,25950,25950,25950,0
|
||||
20250401,165500,900037600,25950,25950,25950,25950,0
|
||||
20250401,165400,900037600,25950,25950,25950,25950,0
|
||||
20250401,165300,900037600,25950,25950,25950,25950,0
|
||||
20250401,165200,900037600,25950,25950,25950,25950,0
|
||||
20250401,165100,900037600,25950,25950,25950,25950,0
|
||||
20250401,165000,900037600,25950,25950,25950,25950,0
|
||||
20250401,164900,900037600,25950,25950,25950,25950,0
|
||||
20250401,164800,900037600,25950,25950,25950,25950,0
|
||||
20250401,164700,900037600,25950,25950,25950,25950,625
|
||||
20250401,164600,900037600,25950,25950,25950,25950,0
|
||||
20250401,164500,900037600,25950,25950,25950,25950,0
|
||||
20250401,164400,900037600,25950,25950,25950,25950,0
|
||||
20250401,164300,900037600,25950,25950,25950,25950,0
|
||||
20250401,164200,900037600,25950,25950,25950,25950,0
|
||||
20250401,164100,900037600,25950,25950,25950,25950,0
|
||||
20250401,164000,900037600,25950,25950,25950,25950,0
|
||||
20250401,163900,900037600,25950,25950,25950,25950,0
|
||||
20250401,163800,900037600,25950,25950,25950,25950,0
|
||||
20250401,163700,900037600,25950,25950,25950,25950,0
|
||||
20250401,163600,900037600,25950,25950,25950,25950,0
|
||||
20250401,163500,900037600,25950,25950,25950,25950,0
|
||||
20250401,163400,900037600,25950,25950,25950,25950,0
|
||||
20250401,163300,900037600,25950,25950,25950,25950,0
|
||||
20250401,163200,900037600,25950,25950,25950,25950,0
|
||||
20250401,163100,900037600,25950,25950,25950,25950,0
|
||||
20250401,163000,900037600,25950,25950,25950,25950,0
|
||||
20250401,162900,900037600,25950,25950,25950,25950,0
|
||||
20250401,162800,900037600,25950,25950,25950,25950,0
|
||||
20250401,162700,900037600,25950,25950,25950,25950,0
|
||||
20250401,162600,900037600,25950,25950,25950,25950,0
|
||||
20250401,162500,900037600,25950,25950,25950,25950,0
|
||||
20250401,162400,900037600,25950,25950,25950,25950,0
|
||||
20250401,162300,900037600,25950,25950,25950,25950,0
|
||||
20250401,162200,900037600,25950,25950,25950,25950,0
|
||||
20250401,162100,900037600,25950,25950,25950,25950,0
|
||||
20250401,162000,900037600,25950,25950,25950,25950,0
|
||||
20250401,161900,900037600,25950,25950,25950,25950,0
|
||||
20250401,161800,900037600,25950,25950,25950,25950,0
|
||||
20250401,161700,900037600,25950,25950,25950,25950,625
|
||||
20250401,161600,900037600,25950,25950,25950,25950,0
|
||||
20250401,161500,900037600,25950,25950,25950,25950,0
|
||||
20250401,161400,900037600,25950,25950,25950,25950,0
|
||||
20250401,161300,900037600,25950,25950,25950,25950,0
|
||||
20250401,161200,900037600,25950,25950,25950,25950,0
|
||||
20250401,161100,900037600,25950,25950,25950,25950,0
|
||||
20250401,161000,900037600,25950,25950,25950,25950,0
|
||||
20250401,160900,900037600,25950,25950,25950,25950,0
|
||||
20250401,160800,900037600,25950,25950,25950,25950,0
|
||||
20250401,160700,900037600,25950,25950,25950,25950,0
|
||||
20250401,160600,900037600,25950,25950,25950,25950,0
|
||||
20250401,160500,900037600,25950,25950,25950,25950,0
|
||||
20250401,160400,900037600,25950,25950,25950,25950,0
|
||||
20250401,160300,900037600,25950,25950,25950,25950,0
|
||||
20250401,160200,900037600,25950,25950,25950,25950,0
|
||||
20250401,160100,900037600,25950,25950,25950,25950,0
|
||||
20250401,160000,900037600,25950,25950,25950,25950,0
|
||||
20250401,155900,900037600,25950,25950,25950,25950,0
|
||||
20250401,155800,900037600,25950,25950,25950,25950,0
|
||||
20250401,155700,900037600,25950,25950,25950,25950,0
|
||||
20250401,155600,900037600,25950,25950,25950,25950,0
|
||||
20250401,155500,900037600,25950,25950,25950,25950,0
|
||||
20250401,155400,900037600,25950,25950,25950,25950,0
|
||||
20250401,155300,900037600,25950,25950,25950,25950,0
|
||||
20250401,155200,900037600,25950,25950,25950,25950,0
|
||||
20250401,155100,900037600,25950,25950,25950,25950,0
|
||||
20250401,155000,900037600,25950,25950,25950,25950,0
|
||||
20250401,154900,900037600,25950,25950,25950,25950,0
|
||||
20250401,154800,900037600,25950,25950,25950,25950,0
|
||||
20250401,154700,900037600,25950,25950,25950,25950,625
|
||||
20250401,154600,900037600,25950,25950,25950,25950,0
|
||||
20250401,154500,900037600,25950,25950,25950,25950,0
|
||||
20250401,154400,900037600,25950,25950,25950,25950,0
|
||||
20250401,154300,900037600,25950,25950,25950,25950,0
|
||||
20250401,154200,900037600,25950,25950,25950,25950,0
|
||||
20250401,154100,900037600,25950,25950,25950,25950,0
|
||||
20250401,154000,900037600,25950,25950,25950,25950,0
|
||||
20250401,153900,900037600,25950,25950,25950,25950,0
|
||||
20250401,153800,900037600,25950,25950,25950,25950,0
|
||||
20250401,153700,900037600,25950,25950,25950,25950,0
|
||||
20250401,153600,900037600,25950,25950,25950,25950,0
|
||||
20250401,153500,900037600,25950,25950,25950,25950,0
|
||||
20250401,153400,900037600,25950,25950,25950,25950,0
|
||||
20250401,153300,900037600,25950,25950,25950,25950,0
|
||||
20250401,153200,900037600,25950,25950,25950,25950,0
|
||||
20250401,153100,900037600,25950,25950,25950,25950,0
|
||||
20250401,153000,900037600,25950,25950,25950,25950,625
|
||||
20250401,152900,883818850,25800,25800,25800,25800,0
|
||||
20250401,152800,883818850,25800,25800,25800,25800,0
|
||||
20250401,152700,883818850,25800,25800,25800,25800,0
|
||||
20250401,152600,883818850,25800,25800,25800,25800,0
|
||||
20250401,152500,883818850,25800,25800,25800,25800,0
|
||||
20250401,152400,883818850,25800,25800,25800,25800,0
|
||||
20250401,152300,883818850,25800,25800,25800,25800,0
|
||||
20250401,152200,883818850,25800,25800,25800,25800,0
|
||||
20250401,152100,883818850,25800,25800,25800,25800,0
|
||||
20250401,152000,883818850,25800,25800,25800,25800,0
|
||||
20250401,151900,883818850,25800,25850,25850,25750,7
|
||||
20250401,151800,883638200,25750,26050,26050,25500,551
|
||||
20250401,151700,869467850,26000,26000,26000,26000,22
|
||||
20250401,151600,868895850,26000,26000,26000,26000,22
|
||||
20250401,151500,868323850,26000,26000,26000,26000,21
|
||||
20250401,151400,867777850,25950,25950,25950,25950,49
|
||||
20250401,151300,866506300,25950,25900,25950,25900,119
|
||||
20250401,151200,863423250,25900,25800,25900,25800,24
|
||||
20250401,151100,862801850,25900,25950,25950,25900,46
|
||||
20250401,151000,861609350,25900,25950,25950,25900,34
|
||||
20250401,150900,860727200,25950,25950,25950,25900,38
|
||||
20250401,150800,859742100,25950,25900,25950,25900,20
|
||||
20250401,150700,859223550,25900,25900,25900,25900,32
|
||||
20250401,150600,858394750,25900,25900,25900,25750,263
|
||||
20250401,150500,851614850,25900,25900,25900,25850,26
|
||||
20250401,150400,850941750,25900,25900,25900,25900,4
|
||||
20250401,150300,850838150,25800,25900,25900,25800,16
|
||||
20250401,150200,850424850,25900,25950,25950,25900,5
|
||||
20250401,150100,850295250,25900,25850,25900,25800,26
|
||||
20250401,150000,849623050,25950,25900,25950,25900,7
|
||||
20250401,145900,849441650,25950,25900,25950,25900,6
|
||||
20250401,145800,849286000,25900,25950,25950,25900,5
|
||||
20250401,145700,849156300,25950,25950,25950,25950,5
|
||||
20250401,145600,849026550,25950,25950,25950,25950,3
|
||||
20250401,145500,848948700,25950,25950,25950,25950,4
|
||||
20250401,145400,848844900,25950,25950,25950,25950,5
|
||||
20250401,145300,848715150,25900,25950,25950,25900,5
|
||||
20250401,145200,848585450,25950,25950,25950,25950,3
|
||||
20250401,145100,848507600,26000,26000,26000,26000,2
|
||||
20250401,145000,848455600,26000,26000,26000,26000,17
|
||||
20250401,144900,848013600,26000,25950,26000,25900,533
|
||||
20250401,144800,834189000,25950,25950,25950,25900,217
|
||||
20250401,144700,828558900,25950,26000,26000,25950,97
|
||||
20250401,144600,826041550,26000,26000,26000,26000,5
|
||||
20250401,144500,825911550,26000,25950,26000,25950,29
|
||||
20250401,144400,825158100,26000,26000,26000,26000,3
|
||||
20250401,144300,825080100,26000,26050,26050,26000,29
|
||||
20250401,144200,824325950,26050,26050,26050,26050,5
|
||||
20250401,144100,824195700,26050,26050,26050,26050,2
|
||||
20250401,144000,824143600,26050,26050,26050,26050,6
|
||||
20250401,143900,823987300,26050,26050,26050,25950,9
|
||||
20250401,143800,823753350,26050,26050,26050,26050,5
|
||||
20250401,143700,823623100,26000,26000,26000,26000,30
|
||||
20250401,143600,822843100,26050,26050,26050,26000,56
|
||||
20250401,143500,821386650,26050,26050,26050,26050,3
|
||||
20250401,143400,821308500,26100,26100,26100,26100,5
|
||||
20250401,143300,821178000,26100,26100,26100,26100,5
|
||||
20250401,143200,821047500,26100,26100,26100,26100,2
|
||||
20250401,143100,820995300,26100,26100,26100,26100,26
|
||||
20250401,143000,820316700,26100,26100,26100,26100,114
|
||||
20250401,142900,817341300,26100,26000,26100,26000,15
|
||||
20250401,142800,816950800,26050,26100,26100,26050,8
|
||||
20250401,142700,816742150,26100,26100,26100,26100,3
|
||||
20250401,142600,816663850,26100,26100,26100,26100,4
|
||||
20250401,142500,816559450,26100,26050,26100,26050,11
|
||||
20250401,142400,816272750,26100,26100,26100,26100,4
|
||||
20250401,142300,816168350,26100,26100,26100,26100,3
|
||||
20250401,142200,816090050,26100,26100,26100,26100,3
|
||||
20250401,142100,816011750,26100,26050,26100,26000,18
|
||||
20250401,142000,815543100,26100,26100,26100,26100,6
|
||||
20250401,141900,815386500,26100,26100,26100,26100,4
|
||||
20250401,141800,815282100,26050,26050,26050,26050,18
|
||||
20250401,141700,814813200,26100,26100,26100,26100,4
|
||||
20250401,141600,814708800,26100,26100,26100,26050,11
|
||||
20250401,141500,814422050,26050,26050,26050,26050,5
|
||||
20250401,141400,814291800,26050,26050,26050,26050,8
|
||||
20250401,141300,814083400,26050,26050,26050,26050,2
|
||||
20250401,141200,814031300,26050,26050,26050,26050,9
|
||||
20250401,141100,813796850,26050,26050,26050,26050,5
|
||||
20250401,141000,813666600,26050,26050,26050,26050,2
|
||||
20250401,140900,813614500,26050,26050,26050,26050,6
|
||||
20250401,140800,813458200,26050,26050,26050,26050,41
|
||||
20250401,140700,812390150,26100,26100,26100,26100,5
|
||||
20250401,140600,812259650,26100,26100,26100,26100,4
|
||||
20250401,140500,812155250,26100,26100,26100,26100,3
|
||||
20250401,140400,812076950,26100,26100,26100,26100,2
|
||||
20250401,140300,812024750,26100,26100,26100,26100,4
|
||||
20250401,140200,811920350,26100,26050,26100,26050,109
|
||||
20250401,140100,809080500,26050,26050,26050,26050,2
|
||||
20250401,140000,809028400,26050,26050,26050,26000,225
|
||||
20250401,135900,803177700,26050,26050,26050,26050,4
|
||||
20250401,135800,803073500,26050,26050,26050,26050,110
|
||||
20250401,135700,800208000,26050,26050,26050,26050,2
|
||||
20250401,135600,800155900,26050,26050,26050,26050,5
|
||||
20250401,135500,800025650,26050,26050,26050,26050,1
|
||||
20250401,135400,799999600,26050,26050,26050,26050,4
|
||||
20250401,135300,799895400,26050,26050,26050,26050,4
|
||||
20250401,135200,799791200,26050,26050,26050,26050,7
|
||||
20250401,135100,799608850,26050,26050,26050,26050,58
|
||||
20250401,135000,798097950,26050,26050,26050,26050,4
|
||||
20250401,134900,797993750,26050,26050,26050,26050,8
|
||||
20250401,134800,797785350,26000,26000,26000,26000,7
|
||||
20250401,134700,797603350,26000,26000,26000,26000,11
|
||||
20250401,134600,797317350,26000,26000,26000,26000,2
|
||||
20250401,134500,797265350,26000,26050,26050,26000,3
|
||||
20250401,134400,797187300,26050,26000,26050,26000,10
|
||||
20250401,134300,796927150,26050,26050,26050,26050,5
|
||||
20250401,134200,796796900,26050,26050,26050,26050,6
|
||||
20250401,134100,796640600,26050,26050,26050,26050,4
|
||||
20250401,134000,796536400,26050,26050,26050,26050,3
|
||||
20250401,133900,796458250,26050,26050,26050,26050,4
|
||||
20250401,133800,796354050,26050,26100,26100,26050,63
|
||||
20250401,133700,794712750,26100,26100,26100,26100,27
|
||||
20250401,133600,794008050,26050,26050,26050,26050,65
|
||||
20250401,133500,792314800,26100,26050,26100,26050,16
|
||||
20250401,133400,791897750,26100,26100,26100,26100,14
|
||||
20250401,133300,791532350,26100,26100,26100,26100,5
|
||||
20250401,133200,791401850,26050,26100,26100,26050,5
|
||||
20250401,133100,791271400,26100,26100,26100,26100,3
|
||||
20250401,133000,791193100,26100,26100,26100,26100,4
|
||||
20250401,132900,791088700,26050,26100,26100,26050,6
|
||||
20250401,132800,790932150,26100,26100,26100,26100,5
|
||||
20250401,132700,790801650,26100,26100,26100,26100,0
|
||||
20250401,132600,790801650,26100,26100,26100,26100,5
|
||||
20250401,132500,790671150,26100,26100,26100,26100,5
|
||||
20250401,132400,790540650,26050,26100,26100,26050,104
|
||||
20250401,132300,787831150,26100,26100,26100,26100,2
|
||||
20250401,132200,787778950,26100,26100,26100,26100,6
|
||||
20250401,132100,787622350,26100,26100,26100,26100,58
|
||||
20250401,132000,786108550,26100,26100,26100,26100,5
|
||||
20250401,131900,785978050,26100,26100,26100,26100,2
|
||||
20250401,131800,785925850,26100,26050,26100,26050,4
|
||||
20250401,131700,785821550,26100,26050,26100,26050,15
|
||||
20250401,131600,785430550,26100,26100,26100,26100,4
|
||||
20250401,131500,785326150,26100,26100,26100,26100,5
|
||||
20250401,131400,785195650,26100,26100,26100,26100,3
|
||||
20250401,131300,785117350,26100,26100,26100,26100,4
|
||||
20250401,131200,785012950,26100,26100,26100,26100,4
|
||||
20250401,131100,784908550,26100,26100,26100,26100,5
|
||||
20250401,131000,784778050,26000,26100,26150,26000,309
|
||||
20250401,130900,776736500,26150,26150,26150,26150,5
|
||||
20250401,130800,776605750,26150,26150,26150,26150,2
|
||||
20250401,130700,776553450,26100,26100,26100,26100,5
|
||||
20250401,130600,776422950,26100,26100,26100,26100,3
|
||||
20250401,130500,776344650,26100,26100,26100,26100,4
|
||||
20250401,130400,776240250,26100,26100,26100,26100,5
|
||||
20250401,130300,776109750,26100,26100,26100,26100,3
|
||||
20250401,130200,776031450,26050,26150,26150,26050,12
|
||||
20250401,130100,775718350,26150,26100,26150,26100,4
|
||||
20250401,130000,775613850,26100,26150,26150,26100,24
|
||||
20250401,125900,774987150,26150,26150,26150,26150,2
|
||||
20250401,125800,774934850,26150,26150,26150,26150,4
|
||||
20250401,125700,774830250,26100,26100,26150,26100,40
|
||||
20250401,125600,773786100,26150,26100,26150,26050,20
|
||||
20250401,125500,773263950,26150,26150,26150,26150,5
|
||||
20250401,125400,773133200,26050,26200,26200,26050,138
|
||||
20250401,125300,769536150,26200,26200,26200,26200,3
|
||||
20250401,125200,769457550,26200,26200,26200,26200,3
|
||||
20250401,125100,769378950,26200,26200,26200,26200,5
|
||||
20250401,125000,769247950,26200,26200,26200,26200,2
|
||||
20250401,124900,769195550,26200,26200,26200,26200,2
|
||||
20250401,124800,769143150,26200,26200,26200,26200,5
|
||||
20250401,124700,769012150,26150,26150,26150,26150,4
|
||||
20250401,124600,768907550,26150,26150,26150,26150,5
|
||||
20250401,124500,768776800,26150,26200,26200,26150,71
|
||||
20250401,124400,766919950,26200,26200,26200,26200,3
|
||||
20250401,124300,766841350,26200,26200,26200,26200,4
|
||||
20250401,124200,766736550,26150,26200,26200,26150,16
|
||||
20250401,124100,766317950,26200,26200,26200,26200,16
|
||||
20250401,124000,765898750,26200,26200,26200,26200,0
|
||||
20250401,123900,765898750,26200,26150,26200,26150,16
|
||||
20250401,123800,765480100,26200,26200,26200,26200,4
|
||||
20250401,123700,765375300,26200,26200,26200,26200,5
|
||||
20250401,123600,765244300,26200,26200,26200,26200,2
|
||||
20250401,123500,765191900,26200,26200,26200,26200,5
|
||||
20250401,123400,765060900,26200,26200,26200,26200,4
|
||||
20250401,123300,764956100,26200,26200,26200,26200,5
|
||||
20250401,123200,764825100,26200,26200,26200,26200,2
|
||||
20250401,123100,764772700,26200,26150,26200,26150,2
|
||||
20250401,123000,764720350,26150,26150,26150,26150,18
|
||||
20250401,122900,764249650,26150,26150,26150,26150,4
|
||||
20250401,122800,764145050,26150,26150,26150,26150,5
|
||||
20250401,122700,764014300,26150,26150,26150,26150,22
|
||||
20250401,122600,763439000,26150,26150,26150,26150,5
|
||||
20250401,122500,763308250,26150,26150,26150,26150,4
|
||||
20250401,122400,763203650,26150,26150,26150,26150,5
|
||||
20250401,122300,763072900,26150,26150,26150,26150,2
|
||||
20250401,122200,763020600,26150,26100,26150,26100,14
|
||||
20250401,122100,762655100,26150,26150,26150,26150,131
|
||||
20250401,122000,759229450,26200,26200,26200,26200,4
|
||||
20250401,121900,759124650,26200,26200,26200,26200,3
|
||||
20250401,121800,759046050,26200,26200,26200,26200,4
|
||||
20250401,121700,758941250,26200,26200,26200,26200,5
|
||||
20250401,121600,758810250,26200,26200,26200,26200,4
|
||||
20250401,121500,758705450,26200,26200,26200,26200,3
|
||||
20250401,121400,758626850,26200,26200,26200,26200,4
|
||||
20250401,121300,758522050,26200,26200,26200,26200,2
|
||||
20250401,121200,758469650,26200,26200,26200,26200,6
|
||||
20250401,121100,758312450,26200,26200,26200,26200,3
|
||||
20250401,121000,758233850,26200,26200,26200,26200,3
|
||||
20250401,120900,758155250,26200,26150,26200,26150,17
|
||||
20250401,120800,757710500,26200,26200,26200,26200,15
|
||||
20250401,120700,757317500,26200,26200,26200,26200,14
|
||||
20250401,120600,756950700,26200,26200,26200,26200,13
|
||||
20250401,120500,756610100,26200,26200,26200,26200,4
|
||||
20250401,120400,756505300,26150,26200,26200,26150,11
|
||||
20250401,120300,756217400,26200,26200,26200,26200,2
|
||||
20250401,120200,756165000,26200,26200,26200,26200,2
|
||||
20250401,120100,756112600,26200,26200,26200,26200,5
|
||||
20250401,120000,755981600,26200,26200,26200,26200,3
|
||||
20250401,115900,755903000,26200,26200,26200,26200,5
|
||||
20250401,115800,755772000,26200,26200,26200,26200,2
|
||||
20250401,115700,755719600,26200,26200,26200,26200,5
|
||||
20250401,115600,755588600,26200,26150,26200,26150,78
|
||||
20250401,115500,753548800,26150,26150,26150,26150,5
|
||||
20250401,115400,753418050,26150,26200,26200,26150,52
|
||||
20250401,115300,752058150,26200,26200,26200,26200,2
|
||||
20250401,115200,752005750,26200,26200,26200,26200,5
|
||||
20250401,115100,751874750,26200,26150,26200,26150,10
|
||||
20250401,115000,751613050,26150,26200,26200,26150,299
|
||||
20250401,114900,743792750,26150,26200,26200,26150,3
|
||||
20250401,114800,743714200,26200,26200,26200,26200,30
|
||||
20250401,114700,742928200,26200,26200,26200,26200,45
|
||||
20250401,114600,741749200,26250,26250,26250,26250,8
|
||||
20250401,114500,741539200,26250,26200,26250,26200,29
|
||||
20250401,114400,740779150,26250,26200,26250,26200,21
|
||||
20250401,114300,740228750,26250,26200,26250,26200,17
|
||||
20250401,114200,739783100,26200,26250,26250,26200,14
|
||||
20250401,114100,739416100,26250,26200,26250,26200,103
|
||||
20250401,114000,736717350,26200,26200,26200,26200,15
|
||||
20250401,113900,736324350,26250,26200,26250,26200,37
|
||||
20250401,113800,735354900,26200,26200,26200,26200,4
|
||||
20250401,113700,735250100,26200,26200,26200,26200,5
|
||||
20250401,113600,735119100,26200,26200,26200,26150,36
|
||||
20250401,113500,734176600,26150,26200,26200,26150,92
|
||||
20250401,113400,731768200,26200,26200,26200,26200,102
|
||||
20250401,113300,729095800,26200,26200,26200,26200,2
|
||||
20250401,113200,729043400,26200,26200,26200,26200,0
|
||||
20250401,113100,729043400,26200,26200,26200,26150,748
|
||||
20250401,113000,709482200,26200,26200,26200,26200,15
|
||||
20250401,112900,709089200,26200,26200,26200,26200,15
|
||||
20250401,112800,708696200,26200,26150,26200,26150,155
|
||||
20250401,112700,704642700,26200,26200,26200,26200,20
|
||||
20250401,112600,704118700,26200,26200,26200,26200,2
|
||||
20250401,112500,704066300,26200,26200,26200,26200,2
|
||||
20250401,112400,704013900,26200,26200,26200,26200,5
|
||||
20250401,112300,703882900,26150,26150,26150,26150,389
|
||||
20250401,112200,693710550,26150,26100,26150,26100,4
|
||||
20250401,112100,693606050,26150,26100,26150,26100,106
|
||||
20250401,112000,690839150,26150,26150,26150,26150,2
|
||||
20250401,111900,690786850,26150,26150,26150,26150,12
|
||||
20250401,111800,690473050,26150,26150,26150,26150,33
|
||||
20250401,111700,689610100,26200,26150,26200,26100,208
|
||||
20250401,111600,684170550,26150,26150,26150,26150,2
|
||||
20250401,111500,684118250,26100,26150,26150,26100,27
|
||||
20250401,111400,683413500,26150,26000,26150,26000,374
|
||||
20250401,111300,673678450,26000,26000,26000,26000,3
|
||||
20250401,111200,673600450,26000,26000,26000,26000,2
|
||||
20250401,111100,673548450,26000,26000,26000,26000,7
|
||||
20250401,111000,673366450,26000,26000,26000,26000,9
|
||||
20250401,110900,673132450,26050,26050,26050,26050,26
|
||||
20250401,110800,672455150,26050,26050,26050,26050,1
|
||||
20250401,110700,672429100,26100,26100,26100,26100,0
|
||||
20250401,110600,672429100,26100,26100,26100,26100,3
|
||||
20250401,110500,672350800,26100,26100,26150,26100,12
|
||||
20250401,110400,672037500,26150,26000,26150,26000,81
|
||||
20250401,110300,669931200,26000,26050,26100,26000,151
|
||||
20250401,110200,666000550,26000,26000,26100,25950,598
|
||||
20250401,110100,650440400,26000,26000,26000,26000,2
|
||||
20250401,110000,650388400,26000,26000,26000,26000,29
|
||||
20250401,105900,649634400,25950,25950,25950,25950,77
|
||||
20250401,105800,647636250,25950,25950,25950,25950,0
|
||||
20250401,105700,647636250,25950,25950,25950,25950,59
|
||||
20250401,105600,646105200,25950,26000,26000,25950,140
|
||||
20250401,105500,642471650,26000,26000,26000,26000,42
|
||||
20250401,105400,641379650,26000,26000,26000,26000,6
|
||||
20250401,105300,641223650,26000,26000,26000,26000,15
|
||||
20250401,105200,640833650,26000,26000,26000,26000,5
|
||||
20250401,105100,640703650,25900,26000,26000,25900,41
|
||||
20250401,105000,639639250,25900,26000,26100,25900,3003
|
||||
20250401,104900,561438275,26000,26000,26000,26000,418
|
||||
20250401,104800,550570275,26000,26000,26000,26000,271
|
||||
20250401,104700,543524275,26000,26025,26025,26000,126
|
||||
20250401,104600,540247275,26000,26000,26025,26000,223
|
||||
20250401,104500,534448250,26000,26000,26000,26000,90
|
||||
20250401,104400,532108250,26000,26000,26000,26000,225
|
||||
20250401,104300,526258250,26000,26000,26025,26000,700
|
||||
20250401,104200,508058200,26000,26000,26025,26000,430
|
||||
20250401,104100,496877650,26000,26000,26000,26000,1075
|
||||
20250401,104000,468927650,26000,26000,26050,26000,734
|
||||
20250401,103900,449822700,26000,26000,26000,26000,225
|
||||
20250401,103800,443972700,26000,26000,26000,26000,294
|
||||
20250401,103700,436328700,26000,26000,26000,26000,0
|
||||
20250401,103600,436328700,26000,26000,26000,26000,60
|
||||
20250401,103500,434768700,26000,26000,26000,26000,253
|
||||
20250401,103400,428190700,26000,26000,26000,26000,118
|
||||
20250401,103300,425122700,26000,26050,26050,26000,12
|
||||
20250401,103200,424810450,26050,26050,26050,26000,80
|
||||
20250401,103100,422729700,26050,26000,26050,26000,346
|
||||
20250401,103000,413731950,26000,26050,26050,26000,76
|
||||
20250401,102900,411754450,26050,26000,26050,26000,66
|
||||
20250401,102800,410036100,26000,26000,26000,26000,46
|
||||
20250401,102700,408840100,26050,26050,26050,26050,56
|
||||
20250401,102600,407381300,26050,26000,26050,26000,148
|
||||
20250401,102500,403532250,26050,26050,26050,26050,0
|
||||
20250401,102400,403532250,26050,26000,26050,26000,403
|
||||
20250401,102300,393053600,26000,26000,26000,26000,913
|
||||
20250401,102200,369315600,26050,25800,26150,25800,7311
|
||||
20250401,102100,179251150,25800,25800,25800,25800,42
|
||||
20250401,102000,178167550,25800,25800,25800,25750,27
|
||||
20250401,101900,177471000,25750,25800,25800,25750,27
|
||||
20250401,101800,176775650,25750,25800,25800,25600,116
|
||||
20250401,101700,173792950,25800,25800,25800,25800,127
|
||||
20250401,101600,170516350,25800,25800,25800,25800,0
|
||||
20250401,101500,170516350,25800,25850,25850,25800,143
|
||||
20250401,101400,166820450,25850,25850,25850,25850,0
|
||||
20250401,101300,166820450,25850,25850,25850,25850,11
|
||||
20250401,101200,166536100,25850,25950,26000,25850,296
|
||||
20250401,101100,158857400,25900,25900,26000,25900,365
|
||||
20250401,101000,149385550,25750,25850,25900,25750,116
|
||||
20250401,100900,146385650,25850,25850,25950,25800,183
|
||||
20250401,100800,141649150,25850,25800,25850,25800,34
|
||||
20250401,100700,140770500,25750,25750,25750,25750,0
|
||||
20250401,100600,140770500,25750,25700,25850,25700,204
|
||||
20250401,100500,135518850,25650,25650,25650,25650,40
|
||||
20250401,100400,134492850,25650,25700,25700,25650,52
|
||||
20250401,100300,133159000,25650,25650,25650,25650,3
|
||||
20250401,100200,133082050,25600,25600,25600,25600,11
|
||||
20250401,100100,132800450,25650,25650,25650,25650,10
|
||||
20250401,100000,132543950,25650,25700,25700,25650,3
|
||||
20250401,095900,132466950,25650,25650,25650,25650,0
|
||||
20250401,095800,132466950,25650,25650,25650,25650,0
|
||||
20250401,095700,132466950,25650,25650,25650,25650,21
|
||||
20250401,095600,131928300,25650,25650,25650,25650,49
|
||||
20250401,095500,130671450,25700,25700,25700,25700,0
|
||||
20250401,095400,130671450,25700,25700,25700,25700,6
|
||||
20250401,095300,130517250,25750,25750,25750,25750,0
|
||||
20250401,095200,130517250,25750,25750,25750,25750,0
|
||||
20250401,095100,130517250,25750,25750,25750,25750,29
|
||||
20250401,095000,129770500,25800,25800,25800,25800,10
|
||||
20250401,094900,129512500,25750,25750,25750,25750,78
|
||||
20250401,094800,127504000,25750,25750,25750,25750,17
|
||||
20250401,094700,127066250,25750,25700,25750,25700,21
|
||||
20250401,094600,126526500,25700,25650,25700,25650,171
|
||||
20250401,094500,122135000,25700,25650,25700,25650,16
|
||||
20250401,094400,121724300,25650,25650,25650,25650,128
|
||||
20250401,094300,118441100,25650,25650,25650,25650,21
|
||||
20250401,094200,117902450,25700,25700,25700,25700,25
|
||||
20250401,094100,117259950,25750,25800,25800,25750,239
|
||||
20250401,094000,111105650,25800,25800,25800,25800,8
|
||||
20250401,093900,110899250,25850,25850,25850,25850,0
|
||||
20250401,093800,110899250,25850,25850,25850,25850,0
|
||||
20250401,093700,110899250,25850,25750,25850,25750,47
|
||||
20250401,093600,109685300,25850,25850,25850,25850,32
|
||||
20250401,093500,108858100,25800,25800,25800,25800,100
|
||||
20250401,093400,106278100,25750,25750,25750,25750,0
|
||||
20250401,093300,106278100,25750,25800,25800,25750,64
|
||||
20250401,093200,104627400,25800,25850,25850,25800,30
|
||||
20250401,093100,103852350,25900,25900,25900,25900,0
|
||||
20250401,093000,103852350,25900,25900,25950,25900,4
|
||||
20250401,092900,103748700,25950,25900,25950,25900,161
|
||||
20250401,092800,99578650,25900,25900,25900,25900,140
|
||||
20250401,092700,95952650,25850,25850,25850,25850,11
|
||||
20250401,092600,95668300,25850,25900,25900,25850,32
|
||||
20250401,092500,94841000,25850,25850,25850,25850,31
|
||||
20250401,092400,94039650,25950,25950,25950,25900,54
|
||||
20250401,092300,92640850,25950,25950,25950,25950,0
|
||||
20250401,092200,92640850,25950,25950,25950,25950,122
|
||||
20250401,092100,89474950,25950,25900,25950,25900,344
|
||||
20250401,092000,80565200,25850,25850,25900,25750,129
|
||||
20250401,091900,77232000,25900,25950,25950,25850,109
|
||||
20250401,091800,74410550,25900,25900,25900,25900,0
|
||||
20250401,091700,74410550,25900,25900,25900,25900,11
|
||||
20250401,091600,74125650,25900,25900,25900,25900,11
|
||||
20250401,091500,73840750,25950,25950,25950,25950,0
|
||||
20250401,091400,73840750,25950,26000,26000,25900,82
|
||||
20250401,091300,71712600,26050,26050,26050,26050,68
|
||||
20250401,091200,69941200,26050,26000,26050,26000,124
|
||||
20250401,091100,66716550,26050,26100,26150,26050,39
|
||||
20250401,091000,65699900,26150,26100,26150,26100,44
|
||||
20250401,090900,64551000,26050,26050,26050,26050,46
|
||||
20250401,090800,63352700,26000,25850,26000,25850,89
|
||||
20250401,090700,61042450,25850,25900,25900,25850,180
|
||||
20250401,090600,56381500,25900,26000,26000,25900,134
|
||||
20250401,090500,52906550,25950,26100,26150,25950,313
|
||||
20250401,090400,44734100,26050,26100,26150,26050,70
|
||||
20250401,090300,42909550,26050,25950,26200,25900,491
|
||||
20250401,090200,30132750,26050,26050,26050,26050,0
|
||||
20250401,090100,30132750,26050,26050,26050,25950,864
|
||||
20250401,090000,7664100,26000,25900,26050,25900,295
|
||||
|
Reference in New Issue
Block a user