Update 2025-04-01 4020 candle_min
This commit is contained in:
773
445090/min/candle-20250401.csv
Normal file
773
445090/min/candle-20250401.csv
Normal file
@@ -0,0 +1,773 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,215100,939701300,27900,27900,27900,27900,1257
|
||||
20250401,215000,939701300,27900,27900,27900,27900,0
|
||||
20250401,214900,939701300,27900,27900,27900,27900,0
|
||||
20250401,214800,939701300,27900,27900,27900,27900,0
|
||||
20250401,214700,939701300,27900,27900,27900,27900,0
|
||||
20250401,214600,939701300,27900,27900,27900,27900,0
|
||||
20250401,214500,939701300,27900,27900,27900,27900,0
|
||||
20250401,214400,939701300,27900,27900,27900,27900,0
|
||||
20250401,214300,939701300,27900,27900,27900,27900,0
|
||||
20250401,214200,939701300,27900,27900,27900,27900,0
|
||||
20250401,214100,939701300,27900,27900,27900,27900,0
|
||||
20250401,214000,939701300,27900,27900,27900,27900,0
|
||||
20250401,213900,939701300,27900,27900,27900,27900,0
|
||||
20250401,213800,939701300,27900,27900,27900,27900,0
|
||||
20250401,213700,939701300,27900,27900,27900,27900,0
|
||||
20250401,213600,939701300,27900,27900,27900,27900,0
|
||||
20250401,213500,939701300,27900,27900,27900,27900,0
|
||||
20250401,213400,939701300,27900,27900,27900,27900,0
|
||||
20250401,213300,939701300,27900,27900,27900,27900,0
|
||||
20250401,213200,939701300,27900,27900,27900,27900,0
|
||||
20250401,213100,939701300,27900,27900,27900,27900,0
|
||||
20250401,213000,939701300,27900,27900,27900,27900,0
|
||||
20250401,212900,939701300,27900,27900,27900,27900,0
|
||||
20250401,212800,939701300,27900,27900,27900,27900,0
|
||||
20250401,212700,939701300,27900,27900,27900,27900,0
|
||||
20250401,212600,939701300,27900,27900,27900,27900,0
|
||||
20250401,212500,939701300,27900,27900,27900,27900,0
|
||||
20250401,212400,939701300,27900,27900,27900,27900,0
|
||||
20250401,212300,939701300,27900,27900,27900,27900,0
|
||||
20250401,212200,939701300,27900,27900,27900,27900,0
|
||||
20250401,212100,939701300,27900,27900,27900,27900,1257
|
||||
20250401,212000,939701300,27900,27900,27900,27900,0
|
||||
20250401,211900,939701300,27900,27900,27900,27900,0
|
||||
20250401,211800,939701300,27900,27900,27900,27900,0
|
||||
20250401,211700,939701300,27900,27900,27900,27900,0
|
||||
20250401,211600,939701300,27900,27900,27900,27900,0
|
||||
20250401,211500,939701300,27900,27900,27900,27900,0
|
||||
20250401,211400,939701300,27900,27900,27900,27900,0
|
||||
20250401,211300,939701300,27900,27900,27900,27900,0
|
||||
20250401,211200,939701300,27900,27900,27900,27900,0
|
||||
20250401,211100,939701300,27900,27900,27900,27900,0
|
||||
20250401,211000,939701300,27900,27900,27900,27900,0
|
||||
20250401,210900,939701300,27900,27900,27900,27900,0
|
||||
20250401,210800,939701300,27900,27900,27900,27900,0
|
||||
20250401,210700,939701300,27900,27900,27900,27900,0
|
||||
20250401,210600,939701300,27900,27900,27900,27900,0
|
||||
20250401,210500,939701300,27900,27900,27900,27900,0
|
||||
20250401,210400,939701300,27900,27900,27900,27900,0
|
||||
20250401,210300,939701300,27900,27900,27900,27900,0
|
||||
20250401,210200,939701300,27900,27900,27900,27900,0
|
||||
20250401,210100,939701300,27900,27900,27900,27900,0
|
||||
20250401,210000,939701300,27900,27900,27900,27900,0
|
||||
20250401,205900,939701300,27900,27900,27900,27900,0
|
||||
20250401,205800,939701300,27900,27900,27900,27900,0
|
||||
20250401,205700,939701300,27900,27900,27900,27900,0
|
||||
20250401,205600,939701300,27900,27900,27900,27900,0
|
||||
20250401,205500,939701300,27900,27900,27900,27900,0
|
||||
20250401,205400,939701300,27900,27900,27900,27900,0
|
||||
20250401,205300,939701300,27900,27900,27900,27900,0
|
||||
20250401,205200,939701300,27900,27900,27900,27900,0
|
||||
20250401,205100,939701300,27900,27900,27900,27900,1257
|
||||
20250401,205000,939701300,27900,27900,27900,27900,0
|
||||
20250401,204900,939701300,27900,27900,27900,27900,0
|
||||
20250401,204800,939701300,27900,27900,27900,27900,0
|
||||
20250401,204700,939701300,27900,27900,27900,27900,0
|
||||
20250401,204600,939701300,27900,27900,27900,27900,0
|
||||
20250401,204500,939701300,27900,27900,27900,27900,0
|
||||
20250401,204400,939701300,27900,27900,27900,27900,0
|
||||
20250401,204300,939701300,27900,27900,27900,27900,0
|
||||
20250401,204200,939701300,27900,27900,27900,27900,0
|
||||
20250401,204100,939701300,27900,27900,27900,27900,0
|
||||
20250401,204000,939701300,27900,27900,27900,27900,0
|
||||
20250401,203900,939701300,27900,27900,27900,27900,0
|
||||
20250401,203800,939701300,27900,27900,27900,27900,0
|
||||
20250401,203700,939701300,27900,27900,27900,27900,0
|
||||
20250401,203600,939701300,27900,27900,27900,27900,0
|
||||
20250401,203500,939701300,27900,27900,27900,27900,0
|
||||
20250401,203400,939701300,27900,27900,27900,27900,0
|
||||
20250401,203300,939701300,27900,27900,27900,27900,0
|
||||
20250401,203200,939701300,27900,27900,27900,27900,0
|
||||
20250401,203100,939701300,27900,27900,27900,27900,0
|
||||
20250401,203000,939701300,27900,27900,27900,27900,0
|
||||
20250401,202900,939701300,27900,27900,27900,27900,0
|
||||
20250401,202800,939701300,27900,27900,27900,27900,0
|
||||
20250401,202700,939701300,27900,27900,27900,27900,0
|
||||
20250401,202600,939701300,27900,27900,27900,27900,0
|
||||
20250401,202500,939701300,27900,27900,27900,27900,0
|
||||
20250401,202400,939701300,27900,27900,27900,27900,0
|
||||
20250401,202300,939701300,27900,27900,27900,27900,0
|
||||
20250401,202200,939701300,27900,27900,27900,27900,0
|
||||
20250401,202100,939701300,27900,27900,27900,27900,1257
|
||||
20250401,202000,939701300,27900,27900,27900,27900,0
|
||||
20250401,201900,939701300,27900,27900,27900,27900,0
|
||||
20250401,201800,939701300,27900,27900,27900,27900,0
|
||||
20250401,201700,939701300,27900,27900,27900,27900,0
|
||||
20250401,201600,939701300,27900,27900,27900,27900,0
|
||||
20250401,201500,939701300,27900,27900,27900,27900,0
|
||||
20250401,201400,939701300,27900,27900,27900,27900,0
|
||||
20250401,201300,939701300,27900,27900,27900,27900,0
|
||||
20250401,201200,939701300,27900,27900,27900,27900,0
|
||||
20250401,201100,939701300,27900,27900,27900,27900,0
|
||||
20250401,201000,939701300,27900,27900,27900,27900,0
|
||||
20250401,200900,939701300,27900,27900,27900,27900,0
|
||||
20250401,200800,939701300,27900,27900,27900,27900,0
|
||||
20250401,200700,939701300,27900,27900,27900,27900,0
|
||||
20250401,200600,939701300,27900,27900,27900,27900,0
|
||||
20250401,200500,939701300,27900,27900,27900,27900,0
|
||||
20250401,200400,939701300,27900,27900,27900,27900,0
|
||||
20250401,200300,939701300,27900,27900,27900,27900,0
|
||||
20250401,200200,939701300,27900,27900,27900,27900,0
|
||||
20250401,200100,939701300,27900,27900,27900,27900,0
|
||||
20250401,200000,939701300,27900,27900,27900,27900,0
|
||||
20250401,195900,939701300,27900,27900,27900,27900,0
|
||||
20250401,195800,939701300,27900,27900,27900,27900,0
|
||||
20250401,195700,939701300,27900,27900,27900,27900,0
|
||||
20250401,195600,939701300,27900,27900,27900,27900,0
|
||||
20250401,195500,939701300,27900,27900,27900,27900,0
|
||||
20250401,195400,939701300,27900,27900,27900,27900,0
|
||||
20250401,195300,939701300,27900,27900,27900,27900,0
|
||||
20250401,195200,939701300,27900,27900,27900,27900,0
|
||||
20250401,195100,939701300,27900,27900,27900,27900,1257
|
||||
20250401,195000,939701300,27900,27900,27900,27900,0
|
||||
20250401,194900,939701300,27900,27900,27900,27900,0
|
||||
20250401,194800,939701300,27900,27900,27900,27900,0
|
||||
20250401,194700,939701300,27900,27900,27900,27900,0
|
||||
20250401,194600,939701300,27900,27900,27900,27900,0
|
||||
20250401,194500,939701300,27900,27900,27900,27900,0
|
||||
20250401,194400,939701300,27900,27900,27900,27900,0
|
||||
20250401,194300,939701300,27900,27900,27900,27900,0
|
||||
20250401,194200,939701300,27900,27900,27900,27900,0
|
||||
20250401,194100,939701300,27900,27900,27900,27900,0
|
||||
20250401,194000,939701300,27900,27900,27900,27900,0
|
||||
20250401,193900,939701300,27900,27900,27900,27900,0
|
||||
20250401,193800,939701300,27900,27900,27900,27900,0
|
||||
20250401,193700,939701300,27900,27900,27900,27900,0
|
||||
20250401,193600,939701300,27900,27900,27900,27900,0
|
||||
20250401,193500,939701300,27900,27900,27900,27900,0
|
||||
20250401,193400,939701300,27900,27900,27900,27900,0
|
||||
20250401,193300,939701300,27900,27900,27900,27900,0
|
||||
20250401,193200,939701300,27900,27900,27900,27900,0
|
||||
20250401,193100,939701300,27900,27900,27900,27900,0
|
||||
20250401,193000,939701300,27900,27900,27900,27900,0
|
||||
20250401,192900,939701300,27900,27900,27900,27900,0
|
||||
20250401,192800,939701300,27900,27900,27900,27900,0
|
||||
20250401,192700,939701300,27900,27900,27900,27900,0
|
||||
20250401,192600,939701300,27900,27900,27900,27900,0
|
||||
20250401,192500,939701300,27900,27900,27900,27900,0
|
||||
20250401,192400,939701300,27900,27900,27900,27900,0
|
||||
20250401,192300,939701300,27900,27900,27900,27900,0
|
||||
20250401,192200,939701300,27900,27900,27900,27900,0
|
||||
20250401,192100,939701300,27900,27900,27900,27900,1257
|
||||
20250401,192000,939701300,27900,27900,27900,27900,0
|
||||
20250401,191900,939701300,27900,27900,27900,27900,0
|
||||
20250401,191800,939701300,27900,27900,27900,27900,0
|
||||
20250401,191700,939701300,27900,27900,27900,27900,0
|
||||
20250401,191600,939701300,27900,27900,27900,27900,0
|
||||
20250401,191500,939701300,27900,27900,27900,27900,0
|
||||
20250401,191400,939701300,27900,27900,27900,27900,0
|
||||
20250401,191300,939701300,27900,27900,27900,27900,0
|
||||
20250401,191200,939701300,27900,27900,27900,27900,0
|
||||
20250401,191100,939701300,27900,27900,27900,27900,0
|
||||
20250401,191000,939701300,27900,27900,27900,27900,0
|
||||
20250401,190900,939701300,27900,27900,27900,27900,0
|
||||
20250401,190800,939701300,27900,27900,27900,27900,0
|
||||
20250401,190700,939701300,27900,27900,27900,27900,0
|
||||
20250401,190600,939701300,27900,27900,27900,27900,0
|
||||
20250401,190500,939701300,27900,27900,27900,27900,0
|
||||
20250401,190400,939701300,27900,27900,27900,27900,0
|
||||
20250401,190300,939701300,27900,27900,27900,27900,0
|
||||
20250401,190200,939701300,27900,27900,27900,27900,0
|
||||
20250401,190100,939701300,27900,27900,27900,27900,0
|
||||
20250401,190000,939701300,27900,27900,27900,27900,0
|
||||
20250401,185900,939701300,27900,27900,27900,27900,0
|
||||
20250401,185800,939701300,27900,27900,27900,27900,0
|
||||
20250401,185700,939701300,27900,27900,27900,27900,0
|
||||
20250401,185600,939701300,27900,27900,27900,27900,0
|
||||
20250401,185500,939701300,27900,27900,27900,27900,0
|
||||
20250401,185400,939701300,27900,27900,27900,27900,0
|
||||
20250401,185300,939701300,27900,27900,27900,27900,0
|
||||
20250401,185200,939701300,27900,27900,27900,27900,0
|
||||
20250401,185100,939701300,27900,27900,27900,27900,1257
|
||||
20250401,185000,939701300,27900,27900,27900,27900,0
|
||||
20250401,184900,939701300,27900,27900,27900,27900,0
|
||||
20250401,184800,939701300,27900,27900,27900,27900,0
|
||||
20250401,184700,939701300,27900,27900,27900,27900,0
|
||||
20250401,184600,939701300,27900,27900,27900,27900,0
|
||||
20250401,184500,939701300,27900,27900,27900,27900,0
|
||||
20250401,184400,939701300,27900,27900,27900,27900,0
|
||||
20250401,184300,939701300,27900,27900,27900,27900,0
|
||||
20250401,184200,939701300,27900,27900,27900,27900,0
|
||||
20250401,184100,939701300,27900,27900,27900,27900,0
|
||||
20250401,184000,939701300,27900,27900,27900,27900,0
|
||||
20250401,183900,939701300,27900,27900,27900,27900,0
|
||||
20250401,183800,939701300,27900,27900,27900,27900,0
|
||||
20250401,183700,939701300,27900,27900,27900,27900,0
|
||||
20250401,183600,939701300,27900,27900,27900,27900,0
|
||||
20250401,183500,939701300,27900,27900,27900,27900,0
|
||||
20250401,183400,939701300,27900,27900,27900,27900,0
|
||||
20250401,183300,939701300,27900,27900,27900,27900,0
|
||||
20250401,183200,939701300,27900,27900,27900,27900,0
|
||||
20250401,183100,939701300,27900,27900,27900,27900,0
|
||||
20250401,183000,939701300,27900,27900,27900,27900,0
|
||||
20250401,182900,939701300,27900,27900,27900,27900,0
|
||||
20250401,182800,939701300,27900,27900,27900,27900,0
|
||||
20250401,182700,939701300,27900,27900,27900,27900,0
|
||||
20250401,182600,939701300,27900,27900,27900,27900,0
|
||||
20250401,182500,939701300,27900,27900,27900,27900,0
|
||||
20250401,182400,939701300,27900,27900,27900,27900,0
|
||||
20250401,182300,939701300,27900,27900,27900,27900,0
|
||||
20250401,182200,939701300,27900,27900,27900,27900,0
|
||||
20250401,182100,939701300,27900,27900,27900,27900,1257
|
||||
20250401,182000,939701300,27900,27900,27900,27900,0
|
||||
20250401,181900,939701300,27900,27900,27900,27900,0
|
||||
20250401,181800,939701300,27900,27900,27900,27900,0
|
||||
20250401,181700,939701300,27900,27900,27900,27900,0
|
||||
20250401,181600,939701300,27900,27900,27900,27900,0
|
||||
20250401,181500,939701300,27900,27900,27900,27900,0
|
||||
20250401,181400,939701300,27900,27900,27900,27900,0
|
||||
20250401,181300,939701300,27900,27900,27900,27900,0
|
||||
20250401,181200,939701300,27900,27900,27900,27900,0
|
||||
20250401,181100,939701300,27900,27900,27900,27900,0
|
||||
20250401,181000,939701300,27900,27900,27900,27900,0
|
||||
20250401,180900,939701300,27900,27900,27900,27900,0
|
||||
20250401,180800,939701300,27900,27900,27900,27900,0
|
||||
20250401,180700,939701300,27900,27900,27900,27900,0
|
||||
20250401,180600,939701300,27900,27900,27900,27900,0
|
||||
20250401,180500,939701300,27900,27900,27900,27900,0
|
||||
20250401,180400,939701300,27900,27900,27900,27900,0
|
||||
20250401,180300,939701300,27900,27900,27900,27900,0
|
||||
20250401,180200,939701300,27900,27900,27900,27900,0
|
||||
20250401,180100,939701300,27900,27900,27900,27900,0
|
||||
20250401,180000,939701300,27900,27900,27900,27900,0
|
||||
20250401,175900,939701300,27900,27900,27900,27900,0
|
||||
20250401,175800,939701300,27900,27900,27900,27900,0
|
||||
20250401,175700,939701300,27900,27900,27900,27900,0
|
||||
20250401,175600,939701300,27900,27900,27900,27900,0
|
||||
20250401,175500,939701300,27900,27900,27900,27900,0
|
||||
20250401,175400,939701300,27900,27900,27900,27900,0
|
||||
20250401,175300,939701300,27900,27900,27900,27900,0
|
||||
20250401,175200,939701300,27900,27900,27900,27900,0
|
||||
20250401,175100,939701300,27900,27900,27900,27900,1257
|
||||
20250401,175000,939701300,27900,27900,27900,27900,0
|
||||
20250401,174900,939701300,27900,27900,27900,27900,0
|
||||
20250401,174800,939701300,27900,27900,27900,27900,0
|
||||
20250401,174700,939701300,27900,27900,27900,27900,0
|
||||
20250401,174600,939701300,27900,27900,27900,27900,0
|
||||
20250401,174500,939701300,27900,27900,27900,27900,0
|
||||
20250401,174400,939701300,27900,27900,27900,27900,0
|
||||
20250401,174300,939701300,27900,27900,27900,27900,0
|
||||
20250401,174200,939701300,27900,27900,27900,27900,0
|
||||
20250401,174100,939701300,27900,27900,27900,27900,0
|
||||
20250401,174000,939701300,27900,27900,27900,27900,0
|
||||
20250401,173900,939701300,27900,27900,27900,27900,0
|
||||
20250401,173800,939701300,27900,27900,27900,27900,0
|
||||
20250401,173700,939701300,27900,27900,27900,27900,0
|
||||
20250401,173600,939701300,27900,27900,27900,27900,0
|
||||
20250401,173500,939701300,27900,27900,27900,27900,0
|
||||
20250401,173400,939701300,27900,27900,27900,27900,0
|
||||
20250401,173300,939701300,27900,27900,27900,27900,0
|
||||
20250401,173200,939701300,27900,27900,27900,27900,0
|
||||
20250401,173100,939701300,27900,27900,27900,27900,0
|
||||
20250401,173000,939701300,27900,27900,27900,27900,0
|
||||
20250401,172900,939701300,27900,27900,27900,27900,0
|
||||
20250401,172800,939701300,27900,27900,27900,27900,0
|
||||
20250401,172700,939701300,27900,27900,27900,27900,0
|
||||
20250401,172600,939701300,27900,27900,27900,27900,0
|
||||
20250401,172500,939701300,27900,27900,27900,27900,0
|
||||
20250401,172400,939701300,27900,27900,27900,27900,0
|
||||
20250401,172300,939701300,27900,27900,27900,27900,0
|
||||
20250401,172200,939701300,27900,27900,27900,27900,0
|
||||
20250401,172100,939701300,27900,27900,27900,27900,1257
|
||||
20250401,172000,939701300,27900,27900,27900,27900,0
|
||||
20250401,171900,939701300,27900,27900,27900,27900,0
|
||||
20250401,171800,939701300,27900,27900,27900,27900,0
|
||||
20250401,171700,939701300,27900,27900,27900,27900,0
|
||||
20250401,171600,939701300,27900,27900,27900,27900,0
|
||||
20250401,171500,939701300,27900,27900,27900,27900,0
|
||||
20250401,171400,939701300,27900,27900,27900,27900,0
|
||||
20250401,171300,939701300,27900,27900,27900,27900,0
|
||||
20250401,171200,939701300,27900,27900,27900,27900,0
|
||||
20250401,171100,939701300,27900,27900,27900,27900,0
|
||||
20250401,171000,939701300,27900,27900,27900,27900,0
|
||||
20250401,170900,939701300,27900,27900,27900,27900,0
|
||||
20250401,170800,939701300,27900,27900,27900,27900,0
|
||||
20250401,170700,939701300,27900,27900,27900,27900,0
|
||||
20250401,170600,939701300,27900,27900,27900,27900,0
|
||||
20250401,170500,939701300,27900,27900,27900,27900,0
|
||||
20250401,170400,939701300,27900,27900,27900,27900,0
|
||||
20250401,170300,939701300,27900,27900,27900,27900,0
|
||||
20250401,170200,939701300,27900,27900,27900,27900,0
|
||||
20250401,170100,939701300,27900,27900,27900,27900,0
|
||||
20250401,170000,939701300,27900,27900,27900,27900,0
|
||||
20250401,165900,939701300,27900,27900,27900,27900,0
|
||||
20250401,165800,939701300,27900,27900,27900,27900,0
|
||||
20250401,165700,939701300,27900,27900,27900,27900,0
|
||||
20250401,165600,939701300,27900,27900,27900,27900,0
|
||||
20250401,165500,939701300,27900,27900,27900,27900,0
|
||||
20250401,165400,939701300,27900,27900,27900,27900,0
|
||||
20250401,165300,939701300,27900,27900,27900,27900,0
|
||||
20250401,165200,939701300,27900,27900,27900,27900,0
|
||||
20250401,165100,939701300,27900,27900,27900,27900,1257
|
||||
20250401,165000,939701300,27900,27900,27900,27900,0
|
||||
20250401,164900,939701300,27900,27900,27900,27900,0
|
||||
20250401,164800,939701300,27900,27900,27900,27900,0
|
||||
20250401,164700,939701300,27900,27900,27900,27900,0
|
||||
20250401,164600,939701300,27900,27900,27900,27900,0
|
||||
20250401,164500,939701300,27900,27900,27900,27900,0
|
||||
20250401,164400,939701300,27900,27900,27900,27900,0
|
||||
20250401,164300,939701300,27900,27900,27900,27900,0
|
||||
20250401,164200,939701300,27900,27900,27900,27900,0
|
||||
20250401,164100,939701300,27900,27900,27900,27900,0
|
||||
20250401,164000,939701300,27900,27900,27900,27900,0
|
||||
20250401,163900,939701300,27900,27900,27900,27900,0
|
||||
20250401,163800,939701300,27900,27900,27900,27900,0
|
||||
20250401,163700,939701300,27900,27900,27900,27900,0
|
||||
20250401,163600,939701300,27900,27900,27900,27900,0
|
||||
20250401,163500,939701300,27900,27900,27900,27900,0
|
||||
20250401,163400,939701300,27900,27900,27900,27900,0
|
||||
20250401,163300,939701300,27900,27900,27900,27900,0
|
||||
20250401,163200,939701300,27900,27900,27900,27900,0
|
||||
20250401,163100,939701300,27900,27900,27900,27900,0
|
||||
20250401,163000,939701300,27900,27900,27900,27900,0
|
||||
20250401,162900,939701300,27900,27900,27900,27900,0
|
||||
20250401,162800,939701300,27900,27900,27900,27900,0
|
||||
20250401,162700,939701300,27900,27900,27900,27900,0
|
||||
20250401,162600,939701300,27900,27900,27900,27900,0
|
||||
20250401,162500,939701300,27900,27900,27900,27900,0
|
||||
20250401,162400,939701300,27900,27900,27900,27900,0
|
||||
20250401,162300,939701300,27900,27900,27900,27900,0
|
||||
20250401,162200,939701300,27900,27900,27900,27900,0
|
||||
20250401,162100,939701300,27900,27900,27900,27900,1257
|
||||
20250401,162000,939701300,27900,27900,27900,27900,0
|
||||
20250401,161900,939701300,27900,27900,27900,27900,0
|
||||
20250401,161800,939701300,27900,27900,27900,27900,0
|
||||
20250401,161700,939701300,27900,27900,27900,27900,0
|
||||
20250401,161600,939701300,27900,27900,27900,27900,0
|
||||
20250401,161500,939701300,27900,27900,27900,27900,0
|
||||
20250401,161400,939701300,27900,27900,27900,27900,0
|
||||
20250401,161300,939701300,27900,27900,27900,27900,0
|
||||
20250401,161200,939701300,27900,27900,27900,27900,0
|
||||
20250401,161100,939701300,27900,27900,27900,27900,0
|
||||
20250401,161000,939701300,27900,27900,27900,27900,0
|
||||
20250401,160900,939701300,27900,27900,27900,27900,0
|
||||
20250401,160800,939701300,27900,27900,27900,27900,0
|
||||
20250401,160700,939701300,27900,27900,27900,27900,0
|
||||
20250401,160600,939701300,27900,27900,27900,27900,0
|
||||
20250401,160500,939701300,27900,27900,27900,27900,0
|
||||
20250401,160400,939701300,27900,27900,27900,27900,0
|
||||
20250401,160300,939701300,27900,27900,27900,27900,0
|
||||
20250401,160200,939701300,27900,27900,27900,27900,0
|
||||
20250401,160100,939701300,27900,27900,27900,27900,0
|
||||
20250401,160000,939701300,27900,27900,27900,27900,0
|
||||
20250401,155900,939701300,27900,27900,27900,27900,0
|
||||
20250401,155800,939701300,27900,27900,27900,27900,0
|
||||
20250401,155700,939701300,27900,27900,27900,27900,0
|
||||
20250401,155600,939701300,27900,27900,27900,27900,0
|
||||
20250401,155500,939701300,27900,27900,27900,27900,0
|
||||
20250401,155400,939701300,27900,27900,27900,27900,0
|
||||
20250401,155300,939701300,27900,27900,27900,27900,0
|
||||
20250401,155200,939701300,27900,27900,27900,27900,0
|
||||
20250401,155100,939701300,27900,27900,27900,27900,1257
|
||||
20250401,155000,939701300,27900,27900,27900,27900,0
|
||||
20250401,154900,939701300,27900,27900,27900,27900,0
|
||||
20250401,154800,939701300,27900,27900,27900,27900,0
|
||||
20250401,154700,939701300,27900,27900,27900,27900,0
|
||||
20250401,154600,939701300,27900,27900,27900,27900,0
|
||||
20250401,154500,939701300,27900,27900,27900,27900,0
|
||||
20250401,154400,939701300,27900,27900,27900,27900,0
|
||||
20250401,154300,939701300,27900,27900,27900,27900,0
|
||||
20250401,154200,939701300,27900,27900,27900,27900,0
|
||||
20250401,154100,939701300,27900,27900,27900,27900,0
|
||||
20250401,154000,939701300,27900,27900,27900,27900,0
|
||||
20250401,153900,939701300,27900,27900,27900,27900,0
|
||||
20250401,153800,939701300,27900,27900,27900,27900,0
|
||||
20250401,153700,939701300,27900,27900,27900,27900,0
|
||||
20250401,153600,939701300,27900,27900,27900,27900,0
|
||||
20250401,153500,939701300,27900,27900,27900,27900,0
|
||||
20250401,153400,939701300,27900,27900,27900,27900,0
|
||||
20250401,153300,939701300,27900,27900,27900,27900,0
|
||||
20250401,153200,939701300,27900,27900,27900,27900,0
|
||||
20250401,153100,939701300,27900,27900,27900,27900,0
|
||||
20250401,153000,939701300,27900,27900,27900,27900,1257
|
||||
20250401,152900,904631000,28000,28000,28000,28000,0
|
||||
20250401,152800,904631000,28000,28000,28000,28000,0
|
||||
20250401,152700,904631000,28000,28000,28000,28000,0
|
||||
20250401,152600,904631000,28000,28000,28000,28000,0
|
||||
20250401,152500,904631000,28000,28000,28000,28000,0
|
||||
20250401,152400,904631000,28000,28000,28000,28000,0
|
||||
20250401,152300,904631000,28000,28000,28000,28000,0
|
||||
20250401,152200,904631000,28000,28000,28000,28000,0
|
||||
20250401,152100,904631000,28000,28000,28000,28000,0
|
||||
20250401,152000,904631000,28000,28000,28000,28000,0
|
||||
20250401,151900,904631000,28000,27900,28000,27900,163
|
||||
20250401,151800,900077200,27900,27950,27950,27900,68
|
||||
20250401,151700,898179550,27950,27900,27950,27900,213
|
||||
20250401,151600,892228000,27950,27950,27950,27950,31
|
||||
20250401,151500,891361550,27900,27950,27950,27900,57
|
||||
20250401,151400,889769750,27950,27900,27950,27900,93
|
||||
20250401,151300,887171700,27950,27900,27950,27900,71
|
||||
20250401,151200,885188250,27900,27900,27950,27850,27
|
||||
20250401,151100,884434550,27950,27950,27950,27900,38
|
||||
20250401,151000,883372700,27950,27950,27950,27850,78
|
||||
20250401,150900,881194600,27950,27850,27950,27850,184
|
||||
20250401,150800,876060550,27900,27900,27900,27900,21
|
||||
20250401,150700,875474650,27900,27900,27900,27850,66
|
||||
20250401,150600,873633450,27800,27900,27900,27800,75
|
||||
20250401,150500,871546450,27900,27850,27900,27800,119
|
||||
20250401,150400,868232225,27850,27800,27850,27800,165
|
||||
20250401,150300,863644725,27850,27850,27850,27850,307
|
||||
20250401,150200,855094775,27850,27800,27850,27800,651
|
||||
20250401,150100,836996675,27850,27800,27850,27800,59
|
||||
20250401,150000,835353725,27850,27850,27850,27850,922
|
||||
20250401,145900,809676025,27850,27900,27900,27850,575
|
||||
20250401,145800,793660425,27850,27850,27850,27850,5
|
||||
20250401,145700,793521175,27850,27850,27850,27850,4
|
||||
20250401,145600,793409775,27850,27850,27850,27850,51
|
||||
20250401,145500,791989425,27850,27850,27850,27850,0
|
||||
20250401,145400,791989425,27850,27850,27850,27850,0
|
||||
20250401,145300,791989425,27850,27850,27850,27850,5
|
||||
20250401,145200,791850175,27850,27900,27900,27850,134
|
||||
20250401,145100,788111725,27850,27850,27850,27850,14
|
||||
20250401,145000,787721825,27850,27900,27900,27850,26
|
||||
20250401,144900,786996625,27900,27900,27900,27850,272
|
||||
20250401,144800,779410075,27900,27900,27900,27850,84
|
||||
20250401,144700,777066725,27900,27900,27900,27900,16
|
||||
20250401,144600,776620325,27900,27900,27900,27900,33
|
||||
20250401,144500,775699625,27900,27950,27950,27900,49
|
||||
20250401,144400,774330325,27950,27950,27950,27950,2
|
||||
20250401,144300,774274425,27950,27950,27950,27850,9
|
||||
20250401,144200,774023375,27950,27950,27950,27950,2
|
||||
20250401,144100,773967475,27950,27950,27950,27950,23
|
||||
20250401,144000,773324625,27850,27950,27950,27850,6
|
||||
20250401,143900,773157325,27950,27950,27950,27950,39
|
||||
20250401,143800,772067275,27950,27850,27950,27850,36
|
||||
20250401,143700,771064075,27850,27900,27950,27850,225
|
||||
20250401,143600,764792225,27900,27900,27900,27900,18
|
||||
20250401,143500,764290025,27900,27900,27900,27850,39
|
||||
20250401,143400,763202175,27900,27850,27900,27850,78
|
||||
20250401,143300,761026475,27950,27950,27950,27950,2
|
||||
20250401,143200,760970575,27850,27950,27950,27850,6
|
||||
20250401,143100,760803275,27950,27950,27950,27950,2
|
||||
20250401,143000,760747375,27950,27950,27950,27850,9
|
||||
20250401,142900,760496325,27850,27950,27950,27850,57
|
||||
20250401,142800,758908675,27950,27950,27950,27950,2
|
||||
20250401,142700,758852775,27850,27950,27950,27850,7
|
||||
20250401,142600,758657625,27950,27950,27950,27950,2
|
||||
20250401,142500,758601725,27950,27950,27950,27950,2
|
||||
20250401,142400,758545825,27950,27850,27950,27850,349
|
||||
20250401,142300,748821625,27850,27800,27850,27800,184
|
||||
20250401,142200,743705825,27800,27850,27850,27800,12
|
||||
20250401,142100,743372125,27850,27850,27850,27800,17
|
||||
20250401,142000,742899175,27850,27850,27850,27850,5
|
||||
20250401,141900,742759925,27800,27850,27850,27800,11
|
||||
20250401,141800,742453825,27850,27850,27850,27850,3
|
||||
20250401,141700,742370275,27850,27850,27850,27800,49
|
||||
20250401,141600,741005875,27850,27850,27850,27850,13
|
||||
20250401,141500,740643825,27850,27850,27850,27850,2
|
||||
20250401,141400,740588125,27800,27850,27850,27800,7
|
||||
20250401,141300,740393425,27850,27850,27850,27850,2
|
||||
20250401,141200,740337725,27850,27850,27850,27850,2
|
||||
20250401,141100,740282025,27800,27850,27850,27800,7
|
||||
20250401,141000,740087275,27850,27850,27850,27850,2
|
||||
20250401,140900,740031575,27800,27850,27850,27800,7
|
||||
20250401,140800,739836875,27850,27850,27850,27850,2
|
||||
20250401,140700,739781175,27850,27850,27850,27850,2
|
||||
20250401,140600,739725475,27800,27800,27850,27800,8
|
||||
20250401,140500,739502975,27850,27850,27850,27850,15
|
||||
20250401,140400,739085225,27850,27850,27850,27750,8
|
||||
20250401,140300,738862825,27850,27850,27850,27850,2
|
||||
20250401,140200,738807125,27800,27800,27800,27800,0
|
||||
20250401,140100,738807125,27800,27850,27850,27800,100
|
||||
20250401,140000,736025625,27850,27850,27850,27850,0
|
||||
20250401,135900,736025625,27850,27850,27850,27850,19
|
||||
20250401,135800,735496475,27800,27800,27800,27800,5
|
||||
20250401,135700,735357475,27800,27800,27800,27800,0
|
||||
20250401,135600,735357475,27800,27800,27800,27800,5
|
||||
20250401,135500,735218475,27800,27800,27800,27800,0
|
||||
20250401,135400,735218475,27800,27800,27800,27800,38
|
||||
20250401,135300,734162075,27800,27800,27800,27800,4
|
||||
20250401,135200,734050875,27800,27800,27800,27800,0
|
||||
20250401,135100,734050875,27800,27850,27850,27800,10
|
||||
20250401,135000,733772625,27850,27850,27850,27850,0
|
||||
20250401,134900,733772625,27850,27850,27850,27850,50
|
||||
20250401,134800,732380125,27850,27800,27850,27800,6
|
||||
20250401,134700,732213275,27750,27750,27750,27750,0
|
||||
20250401,134600,732213275,27750,27750,27750,27750,0
|
||||
20250401,134500,732213275,27750,27750,27750,27750,5
|
||||
20250401,134400,732074525,27850,27850,27850,27850,7
|
||||
20250401,134300,731879575,27800,27800,27800,27800,12
|
||||
20250401,134200,731545975,27900,27900,27900,27900,0
|
||||
20250401,134100,731545975,27900,27900,27900,27900,1
|
||||
20250401,134000,731518075,27750,27850,27850,27750,64
|
||||
20250401,133900,729736175,27850,27850,27850,27850,0
|
||||
20250401,133800,729736175,27850,27850,27850,27850,5
|
||||
20250401,133700,729596925,27900,27900,27900,27900,0
|
||||
20250401,133600,729596925,27900,27900,27900,27900,6
|
||||
20250401,133500,729429525,27900,27900,27900,27850,18
|
||||
20250401,133400,728927525,27900,27900,27900,27900,1
|
||||
20250401,133300,728899625,27900,27900,27900,27900,22
|
||||
20250401,133200,728285825,27750,27900,27900,27750,12
|
||||
20250401,133100,727951775,27900,27900,27900,27900,1
|
||||
20250401,133000,727923875,27750,27750,27750,27750,5
|
||||
20250401,132900,727785125,27800,27800,27800,27800,0
|
||||
20250401,132800,727785125,27800,27800,27800,27800,0
|
||||
20250401,132700,727785125,27800,27850,27850,27800,35
|
||||
20250401,132600,726810625,27750,27750,27750,27750,500
|
||||
20250401,132500,712935625,27750,27900,27900,27750,9
|
||||
20250401,132400,712685125,27800,27800,27800,27800,46
|
||||
20250401,132300,711406325,27850,27850,27850,27850,26
|
||||
20250401,132200,710682225,27800,27750,27800,27750,14
|
||||
20250401,132100,710293275,27800,27800,27800,27800,130
|
||||
20250401,132000,706679275,27850,27850,27850,27850,1
|
||||
20250401,131900,706651425,27800,27850,27900,27800,107
|
||||
20250401,131800,703671475,27800,27800,27800,27800,0
|
||||
20250401,131700,703671475,27800,27800,27800,27800,55
|
||||
20250401,131600,702142475,27800,27800,27800,27800,0
|
||||
20250401,131500,702142475,27800,27800,27800,27800,0
|
||||
20250401,131400,702142475,27800,27800,27800,27800,81
|
||||
20250401,131300,699890675,27850,27850,27850,27850,10
|
||||
20250401,131200,699612175,27800,27800,27800,27800,5
|
||||
20250401,131100,699473175,27850,27850,27850,27850,0
|
||||
20250401,131000,699473175,27850,27800,27850,27800,2
|
||||
20250401,130900,699417525,27800,27800,27800,27800,236
|
||||
20250401,130800,692856725,27800,27800,27800,27800,0
|
||||
20250401,130700,692856725,27800,27800,27800,27800,30
|
||||
20250401,130600,692022725,27800,27800,27800,27800,4
|
||||
20250401,130500,691911525,27900,27850,27900,27850,16
|
||||
20250401,130400,691465175,27850,27850,27850,27800,46
|
||||
20250401,130300,690184325,27850,27850,27850,27850,0
|
||||
20250401,130200,690184325,27850,27850,27850,27850,27
|
||||
20250401,130100,689432375,27850,27850,27850,27850,66
|
||||
20250401,130000,687594275,27800,27800,27800,27800,0
|
||||
20250401,125900,687594275,27800,27850,27850,27800,102
|
||||
20250401,125800,684754475,27850,27850,27850,27850,4
|
||||
20250401,125700,684643075,27850,27850,27850,27850,0
|
||||
20250401,125600,684643075,27850,27850,27850,27850,4
|
||||
20250401,125500,684531675,27900,27900,27900,27900,233
|
||||
20250401,125400,678030975,27900,27950,27950,27900,264
|
||||
20250401,125300,670652225,27950,27950,27950,27950,22
|
||||
20250401,125200,670037325,27950,27950,27950,27950,81
|
||||
20250401,125100,667773375,27950,27950,27950,27950,95
|
||||
20250401,125000,665118125,27950,27950,27950,27950,74
|
||||
20250401,124900,663049825,28000,28000,28000,28000,1
|
||||
20250401,124800,663021825,27950,28000,28000,27950,265
|
||||
20250401,124700,655614125,28000,28000,28000,28000,0
|
||||
20250401,124600,655614125,28000,28000,28000,28000,4
|
||||
20250401,124500,655502125,28000,28000,28000,28000,0
|
||||
20250401,124400,655502125,28000,28000,28000,28000,0
|
||||
20250401,124300,655502125,28000,28000,28000,28000,112
|
||||
20250401,124200,652366125,28000,28000,28000,28000,0
|
||||
20250401,124100,652366125,28000,28000,28000,28000,0
|
||||
20250401,124000,652366125,28000,28000,28000,28000,163
|
||||
20250401,123900,647802125,28000,28000,28000,28000,1
|
||||
20250401,123800,647774125,28000,28000,28000,28000,49
|
||||
20250401,123700,646402125,28000,28000,28000,28000,0
|
||||
20250401,123600,646402125,28000,28000,28000,28000,34
|
||||
20250401,123500,645450125,28000,28000,28000,27950,101
|
||||
20250401,123400,642622375,28000,28000,28000,28000,1
|
||||
20250401,123300,642594375,27950,27950,27950,27950,5
|
||||
20250401,123200,642454625,27950,27950,27950,27950,0
|
||||
20250401,123100,642454625,27950,27950,27950,27950,0
|
||||
20250401,123000,642454625,27950,27950,27950,27950,5
|
||||
20250401,122900,642314875,28000,28000,28000,28000,0
|
||||
20250401,122800,642314875,28000,28000,28000,28000,4
|
||||
20250401,122700,642202875,27950,28000,28000,27950,110
|
||||
20250401,122600,639123075,27950,27950,27950,27950,0
|
||||
20250401,122500,639123075,27950,27950,27950,27950,5
|
||||
20250401,122400,638983325,28000,28000,28000,28000,39
|
||||
20250401,122300,637891325,28000,28000,28000,28000,30
|
||||
20250401,122200,637051325,27950,28000,28000,27950,16
|
||||
20250401,122100,636603625,27950,27950,27950,27950,0
|
||||
20250401,122000,636603625,27950,27900,27950,27900,21
|
||||
20250401,121900,636016925,27950,27950,27950,27950,2
|
||||
20250401,121800,635961025,27950,27950,27950,27950,29
|
||||
20250401,121700,635150475,27950,27900,27950,27900,6
|
||||
20250401,121600,634982975,27950,27950,27950,27950,0
|
||||
20250401,121500,634982975,27950,27950,27950,27950,27
|
||||
20250401,121400,634228325,27900,27900,27900,27900,5
|
||||
20250401,121300,634088825,27900,27900,27900,27900,0
|
||||
20250401,121200,634088825,27900,27900,27900,27900,5
|
||||
20250401,121100,633949325,27950,27950,27950,27950,201
|
||||
20250401,121000,628331375,27950,27950,27950,27950,0
|
||||
20250401,120900,628331375,27950,27950,27950,27950,4
|
||||
20250401,120800,628219575,28000,28000,28000,28000,2
|
||||
20250401,120700,628163575,28000,27950,28000,27950,32
|
||||
20250401,120600,627267825,28000,28000,28000,28000,10
|
||||
20250401,120500,626987825,27975,27975,27975,27975,1
|
||||
20250401,120400,626959850,27950,27950,27950,27950,5
|
||||
20250401,120300,626820100,27900,27900,27900,27900,0
|
||||
20250401,120200,626820100,27900,27900,27900,27900,80
|
||||
20250401,120100,624588100,27900,27900,27900,27900,5
|
||||
20250401,120000,624448600,27900,27900,27900,27900,0
|
||||
20250401,115900,624448600,27900,27900,27900,27900,4
|
||||
20250401,115800,624337000,27900,27900,27900,27900,70
|
||||
20250401,115700,622384000,27900,27900,27900,27900,0
|
||||
20250401,115600,622384000,27900,27950,28000,27900,455
|
||||
20250401,115500,609656400,27950,27950,27950,27950,37
|
||||
20250401,115400,608622250,27950,27900,27950,27900,6
|
||||
20250401,115300,608454800,27950,27950,27950,27950,0
|
||||
20250401,115200,608454800,27950,27950,27950,27950,113
|
||||
20250401,115100,605296450,27950,27950,27950,27950,16
|
||||
20250401,115000,604849250,27950,27950,27950,27950,0
|
||||
20250401,114900,604849250,27950,27950,27950,27950,169
|
||||
20250401,114800,600125700,27950,27950,27950,27950,4
|
||||
20250401,114700,600013900,27950,27950,27950,27950,0
|
||||
20250401,114600,600013900,27950,27950,27950,27950,13
|
||||
20250401,114500,599650550,27950,27950,27950,27950,5
|
||||
20250401,114400,599510800,27950,27950,27950,27950,0
|
||||
20250401,114300,599510800,27950,27950,27950,27950,5
|
||||
20250401,114200,599371050,27950,27950,27950,27950,50
|
||||
20250401,114100,597973550,27950,27950,27950,27950,4
|
||||
20250401,114000,597861750,27950,27950,27950,27950,0
|
||||
20250401,113900,597861750,27950,27950,27950,27950,17
|
||||
20250401,113800,597386600,27850,28000,28000,27850,32
|
||||
20250401,113700,596491350,28000,27950,28000,27950,59
|
||||
20250401,113600,594839800,27950,27950,27950,27950,5
|
||||
20250401,113500,594700050,27800,27950,27950,27800,118
|
||||
20250401,113400,591417700,27950,27950,27950,27950,35
|
||||
20250401,113300,590439450,27800,27950,27950,27800,8
|
||||
20250401,113200,590216600,27800,27950,27950,27800,95
|
||||
20250401,113100,587564200,27950,27950,27950,27950,100
|
||||
20250401,113000,584769200,27950,28000,28000,27950,84
|
||||
20250401,112900,582419550,27850,27850,27850,27850,91
|
||||
20250401,112800,579885200,27850,27950,27950,27850,179
|
||||
20250401,112700,574893400,28050,28050,28050,28000,128
|
||||
20250401,112600,571303500,28050,28050,28050,28050,34
|
||||
20250401,112500,570349800,28050,28050,28050,28000,41
|
||||
20250401,112400,569200000,28050,28100,28100,27950,175
|
||||
20250401,112300,564308350,28100,28050,28100,27950,121
|
||||
20250401,112200,560916900,28000,28000,28050,28000,520
|
||||
20250401,112100,546356800,28000,27950,28000,27950,56
|
||||
20250401,112000,544791050,28000,27950,28000,27950,60
|
||||
20250401,111900,543114000,28000,28000,28000,27950,23
|
||||
20250401,111800,542470500,27950,27900,28000,27900,340
|
||||
20250401,111700,532968200,27900,27900,27900,27900,22
|
||||
20250401,111600,532354400,27900,27900,27900,27900,341
|
||||
20250401,111500,522840500,27900,27850,27900,27850,6
|
||||
20250401,111400,522673350,27850,27850,27850,27850,0
|
||||
20250401,111300,522673350,27850,27850,27850,27850,38
|
||||
20250401,111200,521615050,27850,27850,27850,27800,770
|
||||
20250401,111100,500171250,27850,27800,27850,27800,102
|
||||
20250401,111000,497335550,27800,27775,27800,27775,250
|
||||
20250401,110900,490387625,27750,27750,27750,27750,5
|
||||
20250401,110800,490248875,27800,27800,27800,27800,1
|
||||
20250401,110700,490221075,27775,27700,27775,27700,56
|
||||
20250401,110600,488669800,27700,27700,27700,27700,5
|
||||
20250401,110500,488531300,27700,27700,27700,27700,0
|
||||
20250401,110400,488531300,27700,27700,27700,27700,5
|
||||
20250401,110300,488392800,27750,27750,27750,27750,5
|
||||
20250401,110200,488254050,27700,27700,27850,27700,490
|
||||
20250401,110100,474654800,27750,27750,27750,27750,2
|
||||
20250401,110000,474599300,27800,27800,27800,27800,176
|
||||
20250401,105900,469706500,27800,27850,27850,27750,26
|
||||
20250401,105800,468983850,27800,27850,27850,27800,51
|
||||
20250401,105700,467566000,27850,27825,27850,27825,24
|
||||
20250401,105600,466897800,27750,27825,27850,27750,84
|
||||
20250401,105500,464559150,27825,27850,27850,27825,298
|
||||
20250401,105400,456259975,27850,27750,27850,27750,471
|
||||
20250401,105300,443179775,27750,27750,27750,27750,3
|
||||
20250401,105200,443096525,27750,27750,27750,27650,349
|
||||
20250401,105100,433432025,27750,27700,27750,27700,81
|
||||
20250401,105000,431187725,27700,27700,27700,27700,2
|
||||
20250401,104900,431132325,27700,27650,27700,27650,58
|
||||
20250401,104800,429528475,27700,27750,27750,27650,61
|
||||
20250401,104700,427841575,27700,27650,27700,27650,306
|
||||
20250401,104600,419375475,27700,27600,27750,27600,245
|
||||
20250401,104500,412596175,27600,27550,27600,27550,52
|
||||
20250401,104400,411163475,27550,27500,27550,27500,184
|
||||
20250401,104300,406103425,27450,27450,27450,27400,91
|
||||
20250401,104200,403605675,27400,27400,27400,27400,103
|
||||
20250401,104100,400783475,27400,27350,27400,27350,13
|
||||
20250401,104000,400427525,27400,27400,27400,27400,3
|
||||
20250401,103900,400345325,27400,27400,27400,27400,3
|
||||
20250401,103800,400263125,27400,27450,27450,27400,3
|
||||
20250401,103700,400180825,27450,27450,27450,27450,2
|
||||
20250401,103600,400125925,27450,27500,27500,27400,108
|
||||
20250401,103500,397161475,27500,27500,27500,27500,18
|
||||
20250401,103400,396666475,27450,27400,27450,27400,47
|
||||
20250401,103300,395378625,27400,27400,27400,27400,2
|
||||
20250401,103200,395323825,27450,27400,27450,27400,3
|
||||
20250401,103100,395241525,27450,27450,27450,27400,16
|
||||
20250401,103000,394802425,27300,27350,27450,27300,29
|
||||
20250401,102900,394008325,27400,27400,27400,27350,53
|
||||
20250401,102800,392556175,27400,27450,27450,27350,9
|
||||
20250401,102700,392309725,27450,27450,27450,27450,2
|
||||
20250401,102600,392254825,27400,27450,27450,27400,1020
|
||||
20250401,102500,364306775,27450,27450,27450,27400,22
|
||||
20250401,102400,363703175,27450,27450,27450,27450,2
|
||||
20250401,102300,363648275,27450,27250,27450,27250,7
|
||||
20250401,102200,363456925,27350,27400,27450,27350,49
|
||||
20250401,102100,362115025,27450,27450,27450,27450,1
|
||||
20250401,102000,362087575,27350,27450,27450,27300,16
|
||||
20250401,101900,361649775,27400,27400,27400,27400,48
|
||||
20250401,101800,360334575,27400,27425,27425,27400,5
|
||||
20250401,101700,360197550,27450,27500,27500,27400,79
|
||||
20250401,101600,358027775,27450,27450,27450,27450,88
|
||||
20250401,101500,355612175,27350,27450,27450,27350,141
|
||||
20250401,101400,351753725,27350,27350,27350,27350,48
|
||||
20250401,101300,350440925,27350,27200,27350,27200,24
|
||||
20250401,101200,349785125,27450,27050,27450,27050,865
|
||||
20250401,101100,326202525,27050,27050,27150,27050,239
|
||||
20250401,101000,319734325,27050,27100,27100,27050,671
|
||||
20250401,100900,301581425,27150,27150,27150,27150,54
|
||||
20250401,100800,300115325,27250,27200,27250,27200,307
|
||||
20250401,100700,291752575,27050,27200,27200,27050,78
|
||||
20250401,100600,289631725,27200,27250,27250,27200,3
|
||||
20250401,100500,289550025,27100,27050,27100,27050,49
|
||||
20250401,100400,288222175,27050,27100,27100,27050,51
|
||||
20250401,100300,286842525,27100,27100,27100,27100,0
|
||||
20250401,100200,286842525,27100,27100,27100,27100,2
|
||||
20250401,100100,286788325,27150,27150,27150,27150,28
|
||||
20250401,100000,286028125,27100,27100,27100,27100,2
|
||||
20250401,095900,285973925,27100,27100,27100,27050,7
|
||||
20250401,095800,285784475,27050,27050,27100,27050,150
|
||||
20250401,095700,281726925,27050,27100,27100,27050,84
|
||||
20250401,095600,279453975,27250,27100,27250,27050,283
|
||||
20250401,095500,271784275,27150,27250,27250,27150,105
|
||||
20250401,095400,268933425,27250,27150,27250,27150,136
|
||||
20250401,095300,265228025,27200,27200,27200,27200,0
|
||||
20250401,095200,265228025,27200,27200,27200,27200,0
|
||||
20250401,095100,265228025,27200,27200,27200,27200,10
|
||||
20250401,095000,264956025,27150,27250,27300,27150,21
|
||||
20250401,094900,264383775,27150,27250,27250,27150,6
|
||||
20250401,094800,264220775,27250,27250,27250,27250,15
|
||||
20250401,094700,263812025,27100,27200,27250,27100,86
|
||||
20250401,094600,261474775,27150,27150,27150,27150,5
|
||||
20250401,094500,261339025,27150,27150,27150,27150,4
|
||||
20250401,094400,261230425,27200,27100,27200,27100,13
|
||||
20250401,094300,260877475,27200,27200,27200,27200,1
|
||||
20250401,094200,260850275,27100,27150,27150,27100,159
|
||||
20250401,094100,256533725,27150,27150,27150,27150,11
|
||||
20250401,094000,256235075,27200,27175,27200,27175,49
|
||||
20250401,093900,254903275,27200,27150,27200,27150,42
|
||||
20250401,093800,253760975,27200,27150,27200,27150,14
|
||||
20250401,093700,253380575,27150,27200,27200,27150,9
|
||||
20250401,093600,253136025,27200,27150,27200,27150,547
|
||||
20250401,093500,238272625,27150,27250,27250,27150,50
|
||||
20250401,093400,236911925,27250,27200,27250,27200,57
|
||||
20250401,093300,235361225,27200,27250,27250,27150,76
|
||||
20250401,093200,233291875,27250,27400,27400,27250,109
|
||||
20250401,093100,230320125,27300,27300,27300,27300,1
|
||||
20250401,093000,230292825,27300,27300,27300,27300,0
|
||||
20250401,092900,230292825,27300,27300,27300,27300,153
|
||||
20250401,092800,226115925,27400,27400,27400,27400,38
|
||||
20250401,092700,225074725,27250,27400,27400,27250,135
|
||||
20250401,092600,221388325,27350,27400,27400,27300,161
|
||||
20250401,092500,216984975,27400,27450,27450,27300,368
|
||||
20250401,092400,206899375,27500,27500,27500,27500,0
|
||||
20250401,092300,206899375,27500,27550,27550,27500,985
|
||||
20250401,092200,179810475,27550,27475,27550,27475,376
|
||||
20250401,092100,169472800,27475,27500,27500,27475,11
|
||||
20250401,092000,169170550,27450,27500,27500,27450,168
|
||||
20250401,091900,164557350,27600,27550,27600,27550,22
|
||||
20250401,091800,163950200,27450,27500,27500,27450,106
|
||||
20250401,091700,161036250,27550,27550,27550,27550,78
|
||||
20250401,091600,158887350,27450,27500,27600,27450,412
|
||||
20250401,091500,147560900,27600,27550,27600,27550,100
|
||||
20250401,091400,144804250,27550,27450,27550,27450,48
|
||||
20250401,091300,143483275,27600,27550,27600,27550,56
|
||||
20250401,091200,141938975,27500,27600,27600,27500,26
|
||||
20250401,091100,141221475,27650,27550,27650,27500,287
|
||||
20250401,091000,133319225,27550,27500,27550,27500,18
|
||||
20250401,090900,132823575,27500,27600,27600,27475,303
|
||||
20250401,090800,124484350,27550,27400,27550,27400,330
|
||||
20250401,090700,115431650,27400,27350,27450,27300,167
|
||||
20250401,090600,110860200,27350,27350,27350,27300,282
|
||||
20250401,090500,103160600,27350,27300,27350,27300,176
|
||||
20250401,090400,98355450,27200,27350,27350,27200,68
|
||||
20250401,090300,96499350,27350,27275,27350,27200,634
|
||||
20250401,090200,79215150,27450,27400,27450,27250,143
|
||||
20250401,090100,75291850,27400,27750,27750,27400,1253
|
||||
20250401,090000,40763050,27550,27250,27750,27250,1490
|
||||
|
Reference in New Issue
Block a user