Update 2025-04-01 4020 candle_min
This commit is contained in:
787
484810/min/candle-20250401.csv
Normal file
787
484810/min/candle-20250401.csv
Normal file
@@ -0,0 +1,787 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250401,220500,308314826950,24450,24450,24450,24450,131593
|
||||
20250401,220400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,220300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,220200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,220100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,220000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,215900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,215800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,215700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,215600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,215500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,215400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,215300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,215200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,215100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,215000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,214900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,214800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,214700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,214600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,214500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,214400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,214300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,214200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,214100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,214000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,213900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,213800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,213700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,213600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,213500,308314826950,24450,24450,24450,24450,131593
|
||||
20250401,213400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,213300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,213200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,213100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,213000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,212900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,212800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,212700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,212600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,212500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,212400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,212300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,212200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,212100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,212000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,211900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,211800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,211700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,211600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,211500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,211400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,211300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,211200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,211100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,211000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,210900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,210800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,210700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,210600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,210500,308314826950,24450,24450,24450,24450,131593
|
||||
20250401,210400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,210300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,210200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,210100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,210000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,205900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,205800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,205700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,205600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,205500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,205400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,205300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,205200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,205100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,205000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,204900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,204800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,204700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,204600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,204500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,204400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,204300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,204200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,204100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,204000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,203900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,203800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,203700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,203600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,203500,308314826950,24450,24450,24450,24450,131593
|
||||
20250401,203400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,203300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,203200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,203100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,203000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,202900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,202800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,202700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,202600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,202500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,202400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,202300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,202200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,202100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,202000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,201900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,201800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,201700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,201600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,201500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,201400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,201300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,201200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,201100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,201000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,200900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,200800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,200700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,200600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,200500,308314826950,24450,24450,24450,24450,131593
|
||||
20250401,200400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,200300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,200200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,200100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,200000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,195900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,195800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,195700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,195600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,195500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,195400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,195300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,195200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,195100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,195000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,194900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,194800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,194700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,194600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,194500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,194400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,194300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,194200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,194100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,194000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,193900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,193800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,193700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,193600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,193500,308314826950,24450,24450,24450,24450,131593
|
||||
20250401,193400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,193300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,193200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,193100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,193000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,192900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,192800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,192700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,192600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,192500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,192400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,192300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,192200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,192100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,192000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,191900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,191800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,191700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,191600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,191500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,191400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,191300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,191200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,191100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,191000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,190900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,190800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,190700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,190600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,190500,308314826950,24450,24450,24450,24450,131593
|
||||
20250401,190400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,190300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,190200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,190100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,190000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,185900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,185800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,185700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,185600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,185500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,185400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,185300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,185200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,185100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,185000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,184900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,184800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,184700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,184600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,184500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,184400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,184300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,184200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,184100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,184000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,183900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,183800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,183700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,183600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,183500,308314826950,24450,24450,24450,24450,131593
|
||||
20250401,183400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,183300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,183200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,183100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,183000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,182900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,182800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,182700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,182600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,182500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,182400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,182300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,182200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,182100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,182000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,181900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,181800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,181700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,181600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,181500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,181400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,181300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,181200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,181100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,181000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,180900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,180800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,180700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,180600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,180500,308314826950,24450,24450,24450,24450,131593
|
||||
20250401,180400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,180300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,180200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,180100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,180000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,175900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,175800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,175700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,175600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,175500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,175400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,175300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,175200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,175100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,175000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,174900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,174800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,174700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,174600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,174500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,174400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,174300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,174200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,174100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,174000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,173900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,173800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,173700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,173600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,173500,308314826950,24450,24450,24450,24450,131593
|
||||
20250401,173400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,173300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,173200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,173100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,173000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,172900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,172800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,172700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,172600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,172500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,172400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,172300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,172200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,172100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,172000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,171900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,171800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,171700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,171600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,171500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,171400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,171300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,171200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,171100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,171000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,170900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,170800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,170700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,170600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,170500,308314826950,24450,24450,24450,24450,131593
|
||||
20250401,170400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,170300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,170200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,170100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,170000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,165900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,165800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,165700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,165600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,165500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,165400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,165300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,165200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,165100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,165000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,164900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,164800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,164700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,164600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,164500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,164400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,164300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,164200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,164100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,164000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,163900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,163800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,163700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,163600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,163500,308314826950,24450,24450,24450,24450,131593
|
||||
20250401,163400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,163300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,163200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,163100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,163000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,162900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,162800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,162700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,162600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,162500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,162400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,162300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,162200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,162100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,162000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,161900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,161800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,161700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,161600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,161500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,161400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,161300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,161200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,161100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,161000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,160900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,160800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,160700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,160600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,160500,308314826950,24450,24450,24450,24450,131593
|
||||
20250401,160400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,160300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,160200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,160100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,160000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,155900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,155800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,155700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,155600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,155500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,155400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,155300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,155200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,155100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,155000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,154900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,154800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,154700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,154600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,154500,308314826950,24450,24450,24450,24450,0
|
||||
20250401,154400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,154300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,154200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,154100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,154000,308314826950,24450,24450,24450,24450,0
|
||||
20250401,153900,308314826950,24450,24450,24450,24450,0
|
||||
20250401,153800,308314826950,24450,24450,24450,24450,0
|
||||
20250401,153700,308314826950,24450,24450,24450,24450,0
|
||||
20250401,153600,308314826950,24450,24450,24450,24450,0
|
||||
20250401,153500,308314826950,24450,24450,24450,24450,131593
|
||||
20250401,153400,308314826950,24450,24450,24450,24450,0
|
||||
20250401,153300,308314826950,24450,24450,24450,24450,0
|
||||
20250401,153200,308314826950,24450,24450,24450,24450,0
|
||||
20250401,153100,308314826950,24450,24450,24450,24450,0
|
||||
20250401,153000,308314826950,24450,24450,24450,24450,131593
|
||||
20250401,152900,305097378100,24500,24500,24500,24500,0
|
||||
20250401,152800,305097378100,24500,24500,24500,24500,0
|
||||
20250401,152700,305097378100,24500,24500,24500,24500,0
|
||||
20250401,152600,305097378100,24500,24500,24500,24500,0
|
||||
20250401,152500,305097378100,24500,24500,24500,24500,0
|
||||
20250401,152400,305097378100,24500,24500,24500,24500,0
|
||||
20250401,152300,305097378100,24500,24500,24500,24500,0
|
||||
20250401,152200,305097378100,24500,24500,24500,24500,0
|
||||
20250401,152100,305097378100,24500,24500,24500,24500,0
|
||||
20250401,152000,305097378100,24500,24500,24500,24500,0
|
||||
20250401,151900,305097378100,24500,24500,24600,24450,114066
|
||||
20250401,151800,302299015750,24500,24250,24550,24250,130538
|
||||
20250401,151700,299113244125,24300,24250,24350,24200,48004
|
||||
20250401,151600,297948254300,24200,24275,24400,24150,48304
|
||||
20250401,151500,296776068850,24275,24200,24400,24200,52470
|
||||
20250401,151400,295499991275,24250,24050,24400,24050,100660
|
||||
20250401,151300,293056246350,24100,24050,24250,24050,49594
|
||||
20250401,151200,291858032150,24100,24100,24100,24000,17134
|
||||
20250401,151100,291445663300,24100,24100,24200,23950,43222
|
||||
20250401,151000,290404322600,24100,24100,24150,23950,36409
|
||||
20250401,150900,289528586875,24100,24050,24250,24000,81116
|
||||
20250401,150800,287569325325,24100,23900,24250,23900,150799
|
||||
20250401,150700,283935082225,23900,23850,23900,23750,30749
|
||||
20250401,150600,283202276125,23850,23750,23850,23700,12097
|
||||
20250401,150500,282914445950,23750,23700,23850,23675,23574
|
||||
20250401,150400,282354308800,23675,23600,23700,23600,7015
|
||||
20250401,150300,282188425425,23600,23600,23650,23550,7039
|
||||
20250401,150200,282022370525,23600,23600,23650,23550,6120
|
||||
20250401,150100,281877958450,23600,23700,23700,23600,7472
|
||||
20250401,150000,281701461000,23650,23650,23700,23600,5773
|
||||
20250401,145900,281564795400,23600,23550,23650,23550,3346
|
||||
20250401,145800,281485870200,23550,23550,23650,23550,11229
|
||||
20250401,145700,281220835800,23600,23600,23600,23550,9034
|
||||
20250401,145600,281008028875,23550,23650,23700,23500,26794
|
||||
20250401,145500,280376330175,23700,23725,23750,23650,25848
|
||||
20250401,145400,279764550650,23700,23800,23800,23700,9047
|
||||
20250401,145300,279549748375,23750,23800,23850,23750,15905
|
||||
20250401,145200,279171165000,23850,23775,24000,23750,83439
|
||||
20250401,145100,277175613675,23775,23750,23800,23700,10975
|
||||
20250401,145000,276915051625,23750,23750,23800,23750,7174
|
||||
20250401,144900,276744586100,23750,23800,23900,23750,44712
|
||||
20250401,144800,275679076900,23750,23700,23850,23650,41615
|
||||
20250401,144700,274690297350,23700,23600,23700,23600,7360
|
||||
20250401,144600,274516219650,23650,23550,23650,23550,4639
|
||||
20250401,144500,274406698800,23600,23600,23600,23550,2890
|
||||
20250401,144400,274338536550,23600,23550,23600,23500,6389
|
||||
20250401,144300,274188052550,23500,23550,23550,23500,4096
|
||||
20250401,144200,274091662975,23550,23550,23600,23500,4386
|
||||
20250401,144100,273988375800,23550,23500,23600,23500,5717
|
||||
20250401,144000,273853776125,23550,23650,23700,23500,15525
|
||||
20250401,143900,273488133325,23650,23600,23700,23600,4053
|
||||
20250401,143800,273392322600,23600,23700,23700,23600,5637
|
||||
20250401,143700,273258983650,23750,23650,23750,23600,13091
|
||||
20250401,143600,272949529675,23650,23750,23800,23600,14292
|
||||
20250401,143500,272610922975,23750,23700,23800,23650,12968
|
||||
20250401,143400,272303310825,23650,23600,23700,23600,9654
|
||||
20250401,143300,272074633375,23600,23550,23750,23550,40966
|
||||
20250401,143200,271104697850,23550,23450,23600,23450,7421
|
||||
20250401,143100,270930252650,23450,23550,23550,23400,13697
|
||||
20250401,143000,270608831600,23500,23500,23550,23450,7954
|
||||
20250401,142900,270421782925,23450,23500,23500,23450,2473
|
||||
20250401,142800,270363698475,23450,23500,23575,23450,8551
|
||||
20250401,142700,270162669050,23500,23450,23700,23450,30364
|
||||
20250401,142600,269445891200,23500,23475,23500,23450,800
|
||||
20250401,142500,269427111750,23500,23450,23500,23400,1796
|
||||
20250401,142400,269384958275,23450,23350,23450,23350,2591
|
||||
20250401,142300,269324373275,23350,23400,23400,23350,2705
|
||||
20250401,142200,269261190225,23350,23450,23450,23350,7082
|
||||
20250401,142100,269095572300,23450,23450,23500,23400,3211
|
||||
20250401,142000,269020320250,23450,23450,23450,23400,1264
|
||||
20250401,141900,268990700500,23400,23400,23450,23400,3896
|
||||
20250401,141800,268899501150,23400,23400,23450,23400,3697
|
||||
20250401,141700,268812982150,23400,23350,23400,23350,1791
|
||||
20250401,141600,268771109100,23350,23450,23500,23350,7306
|
||||
20250401,141500,268600008075,23450,23500,23550,23450,891
|
||||
20250401,141400,268579082225,23500,23450,23550,23450,12572
|
||||
20250401,141300,268283551325,23450,23350,23450,23350,7051
|
||||
20250401,141200,268118742925,23350,23350,23400,23350,4441
|
||||
20250401,141100,268015020825,23350,23400,23450,23350,1882
|
||||
20250401,141000,267970984675,23400,23400,23450,23400,3136
|
||||
20250401,140900,267897576825,23400,23400,23450,23400,5124
|
||||
20250401,140800,267777624775,23400,23400,23450,23300,13313
|
||||
20250401,140700,267466610825,23400,23400,23450,23400,3513
|
||||
20250401,140600,267384381125,23450,23550,23550,23450,3669
|
||||
20250401,140500,267298221225,23500,23500,23550,23450,1492
|
||||
20250401,140400,267263143775,23500,23450,23500,23400,2187
|
||||
20250401,140300,267211841475,23500,23450,23500,23450,1925
|
||||
20250401,140200,267166695100,23450,23450,23500,23450,2716
|
||||
20250401,140100,267102976850,23500,23450,23500,23450,3334
|
||||
20250401,140000,267024792450,23450,23550,23550,23450,3588
|
||||
20250401,135900,266940485375,23550,23650,23650,23500,7133
|
||||
20250401,135800,266772367525,23650,23500,23650,23500,14286
|
||||
20250401,135700,266435225650,23550,23400,23550,23400,4196
|
||||
20250401,135600,266336728750,23350,23450,23500,23350,17349
|
||||
20250401,135500,265931027525,23450,23500,23550,23450,4140
|
||||
20250401,135400,265833803225,23500,23500,23550,23500,3483
|
||||
20250401,135300,265751906925,23550,23500,23550,23500,3024
|
||||
20250401,135200,265680819275,23500,23500,23550,23500,4538
|
||||
20250401,135100,265574164850,23450,23550,23550,23450,10427
|
||||
20250401,135000,265329244025,23550,23400,23550,23350,18880
|
||||
20250401,134900,264886074675,23450,23500,23500,23400,11457
|
||||
20250401,134800,264617284400,23500,23350,23500,23300,25645
|
||||
20250401,134700,264017050625,23375,23400,23450,23350,31155
|
||||
20250401,134600,263287994525,23350,23600,23650,23300,66752
|
||||
20250401,134500,261721190500,23600,23875,23900,23600,24749
|
||||
20250401,134400,261133663750,23875,23850,23900,23850,7559
|
||||
20250401,134300,260953334550,23900,23900,23900,23850,4843
|
||||
20250401,134200,260837786800,23850,23950,23950,23850,4524
|
||||
20250401,134100,260729669375,23950,23900,23950,23800,9335
|
||||
20250401,134000,260506693475,23850,23950,23950,23850,13313
|
||||
20250401,133900,260188438725,23950,23850,24000,23850,30668
|
||||
20250401,133800,259454675675,23850,23800,23900,23800,4513
|
||||
20250401,133700,259347046100,23850,23700,23850,23700,6426
|
||||
20250401,133600,259194183000,23700,23600,23750,23600,3969
|
||||
20250401,133500,259100254750,23600,23700,23700,23600,5896
|
||||
20250401,133400,258960840600,23700,23700,23750,23700,1542
|
||||
20250401,133300,258924284350,23700,23750,23800,23650,3084
|
||||
20250401,133200,258851159600,23750,23800,23800,23700,2684
|
||||
20250401,133100,258787421525,23800,23700,23800,23650,5903
|
||||
20250401,133000,258647452900,23650,23800,23850,23650,20129
|
||||
20250401,132900,258169959600,23850,23800,23850,23800,5067
|
||||
20250401,132800,258049297500,23800,23850,23850,23800,1418
|
||||
20250401,132700,258015515000,23850,23800,23850,23800,2895
|
||||
20250401,132600,257946484900,23800,23850,23900,23800,2888
|
||||
20250401,132500,257877639550,23850,23850,23900,23800,7513
|
||||
20250401,132400,257698501500,23850,23900,23900,23800,5673
|
||||
20250401,132300,257563169225,23900,23850,23900,23850,6657
|
||||
20250401,132200,257404258475,23850,23850,23900,23800,8254
|
||||
20250401,132100,257207491600,23850,23850,23900,23800,4881
|
||||
20250401,132000,257090972075,23800,23850,23900,23800,10785
|
||||
20250401,131900,256833721150,23850,23800,23850,23800,3047
|
||||
20250401,131800,256761146250,23800,23850,23900,23800,18008
|
||||
20250401,131700,256331430000,23900,23750,23900,23750,15515
|
||||
20250401,131600,255961622700,23750,23725,23800,23700,18274
|
||||
20250401,131500,255527411050,23750,23650,23750,23650,15267
|
||||
20250401,131400,255165059325,23650,23700,23750,23600,18895
|
||||
20250401,131300,254717326075,23700,23500,23700,23500,12434
|
||||
20250401,131200,254423644775,23500,23550,23600,23450,13845
|
||||
20250401,131100,254098180575,23550,23600,23650,23500,10155
|
||||
20250401,131000,253858835200,23600,23600,23600,23550,4386
|
||||
20250401,130900,253755355100,23600,23550,23600,23450,13980
|
||||
20250401,130800,253426459375,23500,23550,23550,23500,3914
|
||||
20250401,130700,253334396575,23550,23500,23550,23450,18180
|
||||
20250401,130600,252907239175,23500,23600,23600,23500,20179
|
||||
20250401,130500,252432584650,23600,23700,23700,23600,7259
|
||||
20250401,130400,252260968000,23700,23600,23700,23550,26465
|
||||
20250401,130300,251636919800,23600,23650,23700,23600,28719
|
||||
20250401,130200,250958297850,23650,23800,23800,23650,17689
|
||||
20250401,130100,250539055650,23750,23750,23800,23750,8240
|
||||
20250401,130000,250343348175,23750,23800,23800,23750,2028
|
||||
20250401,125900,250295163175,23800,23750,23800,23700,3783
|
||||
20250401,125800,250205296625,23750,23750,23800,23700,6639
|
||||
20250401,125700,250047630925,23750,23850,23850,23750,5421
|
||||
20250401,125600,249918667000,23850,23800,23850,23750,3081
|
||||
20250401,125500,249845388275,23750,23875,23900,23700,19970
|
||||
20250401,125400,249370375600,23900,23750,23900,23750,18226
|
||||
20250401,125300,248935515150,23800,23750,23800,23750,5436
|
||||
20250401,125200,248806357550,23800,23750,23850,23750,5408
|
||||
20250401,125100,248677705850,23800,23750,23800,23700,11304
|
||||
20250401,125000,248409301350,23750,23800,23850,23750,12593
|
||||
20250401,124900,248110014525,23800,23850,23850,23800,5180
|
||||
20250401,124800,247986677325,23800,23750,23900,23750,18738
|
||||
20250401,124700,247540199825,23800,23800,23850,23750,17175
|
||||
20250401,124600,247131768350,23850,23900,23900,23750,34821
|
||||
20250401,124500,246302732050,23850,23900,23950,23850,4977
|
||||
20250401,124400,246183877700,23900,23950,23950,23850,20218
|
||||
20250401,124300,245700878025,23900,23950,24000,23900,15253
|
||||
20250401,124200,245335724625,23975,24050,24050,23950,5120
|
||||
20250401,124100,245212834400,24050,24050,24050,24000,2521
|
||||
20250401,124000,245152296925,24050,24000,24050,24000,5568
|
||||
20250401,123900,245018442975,24050,24100,24100,24000,5152
|
||||
20250401,123800,244894563550,24050,24000,24100,23950,18915
|
||||
20250401,123700,244440467025,24050,24150,24150,24000,14380
|
||||
20250401,123600,244094414225,24150,24100,24200,24050,12507
|
||||
20250401,123500,243792615700,24100,24000,24100,23950,12725
|
||||
20250401,123400,243486725825,24050,24100,24100,24000,6438
|
||||
20250401,123300,243331921000,24100,24050,24150,24050,6028
|
||||
20250401,123200,243186668375,24050,24000,24050,23950,7771
|
||||
20250401,123100,243000062575,23950,24100,24100,23900,19151
|
||||
20250401,123000,242540811850,24100,24050,24200,24050,20822
|
||||
20250401,122900,242037978850,24050,24150,24150,24050,6785
|
||||
20250401,122800,241874566200,24100,24050,24150,24050,13033
|
||||
20250401,122700,241560507475,24100,23950,24100,23900,41071
|
||||
20250401,122600,240573301200,24000,24000,24050,23900,49321
|
||||
20250401,122500,239391367575,24000,24100,24150,24000,13763
|
||||
20250401,122400,239060198375,24150,24150,24150,24000,22904
|
||||
20250401,122300,238508741875,24150,24100,24200,24100,15016
|
||||
20250401,122200,238146417350,24100,24100,24250,24100,23903
|
||||
20250401,122100,237569179600,24100,24350,24400,24100,67093
|
||||
20250401,122000,235943367650,24350,24200,24400,24200,29286
|
||||
20250401,121900,235231810150,24200,24300,24350,24200,37238
|
||||
20250401,121800,234327210950,24300,24200,24300,24200,16952
|
||||
20250401,121700,233915824575,24200,24250,24350,24200,47009
|
||||
20250401,121600,232774348925,24250,24350,24350,24200,51811
|
||||
20250401,121500,231516434100,24350,24100,24350,24050,123996
|
||||
20250401,121400,228512835125,24050,23950,24100,23900,28756
|
||||
20250401,121300,227821495575,23900,24000,24000,23900,6934
|
||||
20250401,121200,227655485975,23950,23900,24050,23900,25932
|
||||
20250401,121100,227033771225,23900,23900,23950,23850,10743
|
||||
20250401,121000,226777014600,23900,24050,24050,23900,17583
|
||||
20250401,120900,226355412925,24050,23850,24050,23800,26580
|
||||
20250401,120800,225719270475,23850,23925,23950,23800,18346
|
||||
20250401,120700,225281531775,23900,23900,23950,23900,15331
|
||||
20250401,120600,224914670075,23950,23900,24050,23900,54497
|
||||
20250401,120500,223607736875,23950,23800,24000,23800,45643
|
||||
20250401,120400,222515839500,23800,23850,23850,23700,23884
|
||||
20250401,120300,221947634825,23850,23800,23850,23800,13945
|
||||
20250401,120200,221615431850,23800,23750,23850,23700,32636
|
||||
20250401,120100,220838831625,23750,23600,23750,23600,9999
|
||||
20250401,120000,220602135550,23600,23600,23700,23550,8716
|
||||
20250401,115900,220396174650,23600,23700,23750,23550,27005
|
||||
20250401,115800,219757207575,23750,23750,23850,23700,52207
|
||||
20250401,115700,218514043000,23700,23750,23750,23700,7775
|
||||
20250401,115600,218329530675,23750,23800,23800,23650,34509
|
||||
20250401,115500,217510153750,23800,23600,23850,23575,43331
|
||||
20250401,115400,216481135075,23575,23600,23650,23550,11368
|
||||
20250401,115300,216212894950,23550,23500,23600,23450,5296
|
||||
20250401,115200,216088374900,23450,23475,23500,23400,6653
|
||||
20250401,115100,215932395150,23500,23450,23500,23400,3433
|
||||
20250401,115000,215851891975,23450,23475,23500,23400,9703
|
||||
20250401,114900,215624360625,23450,23450,23550,23400,7981
|
||||
20250401,114800,215436920525,23450,23400,23450,23400,4701
|
||||
20250401,114700,215326866800,23400,23450,23450,23400,3212
|
||||
20250401,114600,215251634575,23450,23450,23500,23400,14153
|
||||
20250401,114500,214919977500,23500,23575,23600,23450,17629
|
||||
20250401,114400,214505610975,23550,23650,23650,23550,18248
|
||||
20250401,114300,214074711725,23650,23550,23750,23550,51022
|
||||
20250401,114200,212865879625,23550,23600,23600,23550,6129
|
||||
20250401,114100,212721316525,23600,23650,23650,23550,19069
|
||||
20250401,114000,212271537025,23650,23500,23700,23500,41028
|
||||
20250401,113900,211302786350,23500,23450,23500,23400,6181
|
||||
20250401,113800,211157818400,23450,23350,23450,23300,6050
|
||||
20250401,113700,211016502600,23350,23350,23350,23250,9020
|
||||
20250401,113600,210806278000,23400,23400,23400,23300,2359
|
||||
20250401,113500,210751195800,23350,23400,23450,23350,5216
|
||||
20250401,113400,210629302600,23400,23450,23450,23400,3457
|
||||
20250401,113300,210548389050,23450,23300,23450,23300,5022
|
||||
20250401,113200,210431059600,23350,23300,23350,23250,5701
|
||||
20250401,113100,210298230450,23300,23300,23450,23300,7134
|
||||
20250401,113000,210131650425,23350,23400,23400,23250,18411
|
||||
20250401,112900,209702171750,23400,23500,23500,23400,12417
|
||||
20250401,112800,209410948875,23500,23600,23650,23450,40758
|
||||
20250401,112700,208450474425,23550,23450,23600,23450,18399
|
||||
20250401,112600,208017435725,23450,23450,23500,23400,5986
|
||||
20250401,112500,207877057075,23450,23450,23500,23400,5965
|
||||
20250401,112400,207737290100,23500,23500,23500,23450,1557
|
||||
20250401,112300,207700736925,23450,23450,23500,23400,4176
|
||||
20250401,112200,207602841175,23400,23450,23500,23400,6039
|
||||
20250401,112100,207461155450,23500,23450,23500,23400,6306
|
||||
20250401,112000,207313194150,23450,23350,23450,23300,7722
|
||||
20250401,111900,207132684875,23350,23450,23450,23350,7920
|
||||
20250401,111800,206947440000,23450,23500,23500,23400,10545
|
||||
20250401,111700,206700110550,23500,23450,23500,23400,7036
|
||||
20250401,111600,206535087500,23400,23400,23450,23350,7953
|
||||
20250401,111500,206348893825,23400,23400,23450,23400,6460
|
||||
20250401,111400,206197589275,23400,23350,23450,23300,10307
|
||||
20250401,111300,205956381650,23300,23350,23350,23300,5186
|
||||
20250401,111200,205835497375,23350,23400,23400,23300,11472
|
||||
20250401,111100,205567620675,23400,23450,23500,23350,31972
|
||||
20250401,111000,204818506275,23475,23400,23500,23350,45694
|
||||
20250401,110900,203748279650,23400,23300,23450,23250,22624
|
||||
20250401,110800,203219947575,23300,23250,23300,23250,2606
|
||||
20250401,110700,203159304850,23250,23225,23300,23200,6547
|
||||
20250401,110600,203007156775,23225,23300,23350,23200,18154
|
||||
20250401,110500,202584446175,23250,23150,23300,23150,8599
|
||||
20250401,110400,202384960175,23200,23200,23200,23150,7697
|
||||
20250401,110300,202206698825,23200,23300,23350,23150,12920
|
||||
20250401,110200,201906102475,23300,23250,23350,23200,11758
|
||||
20250401,110100,201632389850,23250,23250,23300,23200,10344
|
||||
20250401,110000,201392047175,23300,23200,23300,23200,8841
|
||||
20250401,105900,201186315625,23250,23300,23300,23100,36994
|
||||
20250401,105800,200329247200,23300,23250,23350,23200,24306
|
||||
20250401,105700,199762925925,23300,23300,23300,23250,5637
|
||||
20250401,105600,199631741750,23300,23150,23300,23150,19434
|
||||
20250401,105500,199179741050,23200,23300,23300,23150,43979
|
||||
20250401,105400,198160093200,23300,23250,23300,23225,12549
|
||||
20250401,105300,197868226300,23300,23300,23350,23200,27537
|
||||
20250401,105200,197228428425,23300,23300,23350,23250,43276
|
||||
20250401,105100,196220829925,23300,23350,23450,23300,18873
|
||||
20250401,105000,195779597325,23350,23400,23400,23300,22271
|
||||
20250401,104900,195259762025,23400,23450,23500,23300,36317
|
||||
20250401,104800,194410798575,23500,23350,23500,23350,21868
|
||||
20250401,104700,193897941375,23350,23450,23450,23350,31011
|
||||
20250401,104600,193173148375,23450,23400,23450,23400,14823
|
||||
20250401,104500,192826178125,23400,23500,23500,23350,24745
|
||||
20250401,104400,192246499150,23500,23400,23600,23400,36437
|
||||
20250401,104300,191390815450,23400,23600,23650,23400,84875
|
||||
20250401,104200,189396724700,23600,23650,23700,23600,39675
|
||||
20250401,104100,188459024625,23650,23700,23750,23650,16528
|
||||
20250401,104000,188067602900,23700,23825,23825,23700,10016
|
||||
20250401,103900,187829771525,23800,23750,23850,23650,27631
|
||||
20250401,103800,187173324750,23700,23750,23750,23700,14039
|
||||
20250401,103700,186840458300,23750,23850,23850,23750,12993
|
||||
20250401,103600,186531473125,23800,23825,23950,23750,16791
|
||||
20250401,103500,186131052900,23825,23850,23900,23750,17997
|
||||
20250401,103400,185702573025,23850,23900,23900,23850,5626
|
||||
20250401,103300,185568372250,23900,23950,23950,23850,9859
|
||||
20250401,103200,185332736300,23950,23900,23950,23900,5496
|
||||
20250401,103100,185201291400,23950,23900,24050,23900,22937
|
||||
20250401,103000,184651168675,23950,23850,23950,23850,7244
|
||||
20250401,102900,184478221700,23850,24000,24000,23850,26817
|
||||
20250401,102800,183836108050,24000,23950,24000,23900,26480
|
||||
20250401,102700,183202234975,23950,23850,24000,23750,45385
|
||||
20250401,102600,182119320600,23850,23700,23850,23700,27673
|
||||
20250401,102500,181461884300,23700,23850,23850,23650,86091
|
||||
20250401,102400,179419800950,23800,23900,23950,23800,32728
|
||||
20250401,102300,178638305500,23900,23800,23950,23800,33262
|
||||
20250401,102200,177844406725,23800,23950,24000,23800,86220
|
||||
20250401,102100,175785631100,23950,24100,24150,23950,52768
|
||||
20250401,102000,174517540875,24100,24250,24300,24050,42577
|
||||
20250401,101900,173489858925,24300,24250,24350,24250,13868
|
||||
20250401,101800,173153045325,24300,24450,24450,24250,26515
|
||||
20250401,101700,172507943625,24450,24500,24500,24300,45079
|
||||
20250401,101600,171408545200,24500,24350,24550,24300,86116
|
||||
20250401,101500,169304901975,24350,24200,24450,24150,54692
|
||||
20250401,101400,167972792425,24200,24200,24250,24050,18081
|
||||
20250401,101300,167536106875,24200,24300,24350,24150,32407
|
||||
20250401,101200,166749529100,24300,24000,24300,23950,45945
|
||||
20250401,101100,165638517050,24000,24125,24125,24000,27088
|
||||
20250401,101000,164987020900,24125,24150,24300,24100,27354
|
||||
20250401,100900,164324804725,24175,24100,24200,24050,11479
|
||||
20250401,100800,164048047900,24150,24250,24250,24100,13608
|
||||
20250401,100700,163718951800,24250,24100,24350,24050,34597
|
||||
20250401,100600,162880770250,24100,24000,24300,23950,51169
|
||||
20250401,100500,161643787025,23950,24100,24200,23900,31719
|
||||
20250401,100400,160882026625,24150,24050,24200,24000,21107
|
||||
20250401,100300,160373524825,24050,23950,24200,23950,27873
|
||||
20250401,100200,159702353825,23950,24050,24050,23950,22794
|
||||
20250401,100100,159155196200,24000,24300,24350,24000,57471
|
||||
20250401,100000,157768075950,24350,24200,24450,24150,96375
|
||||
20250401,095900,155424896450,24200,23925,24300,23900,118570
|
||||
20250401,095800,152557095250,23925,23800,24000,23800,41401
|
||||
20250401,095700,151566355025,23800,24200,24200,23800,90100
|
||||
20250401,095600,149405230475,24200,24050,24200,23950,78692
|
||||
20250401,095500,147512738050,24000,24200,24250,23950,106495
|
||||
20250401,095400,144952689200,24200,24250,24350,24100,62222
|
||||
20250401,095300,143447423300,24200,24250,24300,24150,44260
|
||||
20250401,095200,142375766000,24300,24150,24300,24100,84417
|
||||
20250401,095100,140332497000,24100,24500,24700,24100,156142
|
||||
20250401,095000,136517309700,24500,24500,24550,24250,141126
|
||||
20250401,094900,133078241300,24500,24550,24650,24400,83141
|
||||
20250401,094800,131040307175,24550,24700,24850,24450,152084
|
||||
20250401,094700,127303797575,24750,25000,25000,24700,88582
|
||||
20250401,094600,125105677550,25000,24675,25000,24650,113404
|
||||
20250401,094500,122282090025,24650,24800,24950,24600,84383
|
||||
20250401,094400,120188704000,24750,24900,24950,24750,88669
|
||||
20250401,094300,117983034100,24900,24800,24950,24650,146721
|
||||
20250401,094200,114341540450,24750,24750,24800,24450,119902
|
||||
20250401,094100,111391319875,24750,24750,24800,24450,116799
|
||||
20250401,094000,108512801825,24700,24650,24850,24550,147921
|
||||
20250401,093900,104853987325,24700,24600,24800,24450,192399
|
||||
20250401,093800,100107692075,24600,24350,24650,24200,186177
|
||||
20250401,093700,95549679275,24350,24250,24550,24200,227138
|
||||
20250401,093600,90005877975,24250,24050,24350,24000,161060
|
||||
20250401,093500,86113571450,24050,24050,24350,23950,360775
|
||||
20250401,093400,77398212200,24100,24050,24100,24050,91969
|
||||
20250401,093300,75185479650,24000,24000,24000,24000,0
|
||||
20250401,093200,75185479650,24000,23850,24000,23850,149785
|
||||
20250401,093100,71598611225,23900,23750,23900,23600,153495
|
||||
20250401,093000,67952372375,23750,22900,23800,22900,382976
|
||||
20250401,092900,58945656075,22900,23125,23150,22750,87359
|
||||
20250401,092800,56939903250,23125,22900,23250,22850,131409
|
||||
20250401,092700,53910410075,22900,23050,23300,22900,144298
|
||||
20250401,092600,50578887875,23000,23100,23250,22900,149385
|
||||
20250401,092500,47135428250,23100,22750,23150,22750,250749
|
||||
20250401,092400,41362974025,22800,22400,22800,22350,120171
|
||||
20250401,092300,38655834050,22400,22800,22900,22150,175488
|
||||
20250401,092200,34716252200,22900,22800,23100,22700,247606
|
||||
20250401,092100,29046727500,22750,22750,22900,22550,206461
|
||||
20250401,092000,24355027025,22750,21900,22750,21850,304548
|
||||
20250401,091900,17545243150,21900,21800,21900,21750,27416
|
||||
20250401,091800,16946759850,21750,21550,21800,21550,19713
|
||||
20250401,091700,16518491125,21575,21600,21600,21550,3701
|
||||
20250401,091600,16438689425,21550,21500,21600,21450,7816
|
||||
20250401,091500,16270673525,21500,21650,21700,21500,12452
|
||||
20250401,091400,16002000775,21650,21750,21750,21600,30437
|
||||
20250401,091300,15341682400,21750,21550,21750,21550,32977
|
||||
20250401,091200,14627494775,21500,21400,21550,21350,18499
|
||||
20250401,091100,14231454450,21400,21500,21600,21400,27985
|
||||
20250401,091000,13630132450,21500,21550,21600,21450,9540
|
||||
20250401,090900,13425141425,21550,21550,21600,21450,16060
|
||||
20250401,090800,13079917925,21550,21650,21650,21500,16025
|
||||
20250401,090700,12734279150,21650,21500,21650,21400,25308
|
||||
20250401,090600,12189443325,21400,21500,21500,21250,54936
|
||||
20250401,090500,11015653750,21500,21650,21700,21500,35611
|
||||
20250401,090400,10247546150,21650,21600,21700,21500,49782
|
||||
20250401,090300,9173558025,21600,21975,22000,21600,69825
|
||||
20250401,090200,7655444525,22000,22000,22000,21800,63686
|
||||
20250401,090100,6260420500,22000,21650,22100,21600,137546
|
||||
20250401,090000,3245633875,21650,21850,21900,21600,145811
|
||||
|
Reference in New Issue
Block a user