Update 2025-04-15 2740 candle_min
This commit is contained in:
567
003670/min/candle-20250415.csv
Normal file
567
003670/min/candle-20250415.csv
Normal file
@@ -0,0 +1,567 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,182500,20736586050,129200,129200,129200,129200,10663
|
||||
20250415,182400,20736586050,129200,129200,129200,129200,0
|
||||
20250415,182300,20736586050,129200,129200,129200,129200,0
|
||||
20250415,182200,20736586050,129200,129200,129200,129200,0
|
||||
20250415,182100,20736586050,129200,129200,129200,129200,0
|
||||
20250415,182000,20736586050,129200,129200,129200,129200,0
|
||||
20250415,181900,20736586050,129200,129200,129200,129200,0
|
||||
20250415,181800,20736586050,129200,129200,129200,129200,0
|
||||
20250415,181700,20736586050,129200,129200,129200,129200,0
|
||||
20250415,181600,20736586050,129200,129200,129200,129200,0
|
||||
20250415,181500,20736586050,129200,129200,129200,129200,0
|
||||
20250415,181400,20736586050,129200,129200,129200,129200,0
|
||||
20250415,181300,20736586050,129200,129200,129200,129200,0
|
||||
20250415,181200,20736586050,129200,129200,129200,129200,0
|
||||
20250415,181100,20736586050,129200,129200,129200,129200,0
|
||||
20250415,181000,20736586050,129200,129200,129200,129200,0
|
||||
20250415,180900,20736586050,129200,129200,129200,129200,0
|
||||
20250415,180800,20736586050,129200,129200,129200,129200,0
|
||||
20250415,180700,20736586050,129200,129200,129200,129200,0
|
||||
20250415,180600,20736586050,129200,129200,129200,129200,0
|
||||
20250415,180500,20736586050,129200,129200,129200,129200,0
|
||||
20250415,180400,20736586050,129200,129200,129200,129200,0
|
||||
20250415,180300,20736586050,129200,129200,129200,129200,0
|
||||
20250415,180200,20736586050,129200,129200,129200,129200,0
|
||||
20250415,180100,20736586050,129200,129200,129200,129200,0
|
||||
20250415,180000,20736586050,129200,129200,129200,129200,0
|
||||
20250415,175900,20736586050,129200,129200,129200,129200,0
|
||||
20250415,175800,20736586050,129200,129200,129200,129200,0
|
||||
20250415,175700,20736586050,129200,129200,129200,129200,0
|
||||
20250415,175600,20736586050,129200,129200,129200,129200,0
|
||||
20250415,175500,20736586050,129200,129200,129200,129200,10663
|
||||
20250415,175400,20736586050,129200,129200,129200,129200,0
|
||||
20250415,175300,20736586050,129200,129200,129200,129200,0
|
||||
20250415,175200,20736586050,129200,129200,129200,129200,0
|
||||
20250415,175100,20736586050,129200,129200,129200,129200,0
|
||||
20250415,175000,20736586050,129200,129200,129200,129200,0
|
||||
20250415,174900,20736586050,129200,129200,129200,129200,0
|
||||
20250415,174800,20736586050,129200,129200,129200,129200,0
|
||||
20250415,174700,20736586050,129200,129200,129200,129200,0
|
||||
20250415,174600,20736586050,129200,129200,129200,129200,0
|
||||
20250415,174500,20736586050,129200,129200,129200,129200,0
|
||||
20250415,174400,20736586050,129200,129200,129200,129200,0
|
||||
20250415,174300,20736586050,129200,129200,129200,129200,0
|
||||
20250415,174200,20736586050,129200,129200,129200,129200,0
|
||||
20250415,174100,20736586050,129200,129200,129200,129200,0
|
||||
20250415,174000,20736586050,129200,129200,129200,129200,0
|
||||
20250415,173900,20736586050,129200,129200,129200,129200,0
|
||||
20250415,173800,20736586050,129200,129200,129200,129200,0
|
||||
20250415,173700,20736586050,129200,129200,129200,129200,0
|
||||
20250415,173600,20736586050,129200,129200,129200,129200,0
|
||||
20250415,173500,20736586050,129200,129200,129200,129200,0
|
||||
20250415,173400,20736586050,129200,129200,129200,129200,0
|
||||
20250415,173300,20736586050,129200,129200,129200,129200,0
|
||||
20250415,173200,20736586050,129200,129200,129200,129200,0
|
||||
20250415,173100,20736586050,129200,129200,129200,129200,0
|
||||
20250415,173000,20736586050,129200,129200,129200,129200,0
|
||||
20250415,172900,20736586050,129200,129200,129200,129200,0
|
||||
20250415,172800,20736586050,129200,129200,129200,129200,0
|
||||
20250415,172700,20736586050,129200,129200,129200,129200,0
|
||||
20250415,172600,20736586050,129200,129200,129200,129200,0
|
||||
20250415,172500,20736586050,129200,129200,129200,129200,10663
|
||||
20250415,172400,20736586050,129200,129200,129200,129200,0
|
||||
20250415,172300,20736586050,129200,129200,129200,129200,0
|
||||
20250415,172200,20736586050,129200,129200,129200,129200,0
|
||||
20250415,172100,20736586050,129200,129200,129200,129200,0
|
||||
20250415,172000,20736586050,129200,129200,129200,129200,0
|
||||
20250415,171900,20736586050,129200,129200,129200,129200,0
|
||||
20250415,171800,20736586050,129200,129200,129200,129200,0
|
||||
20250415,171700,20736586050,129200,129200,129200,129200,0
|
||||
20250415,171600,20736586050,129200,129200,129200,129200,0
|
||||
20250415,171500,20736586050,129200,129200,129200,129200,0
|
||||
20250415,171400,20736586050,129200,129200,129200,129200,0
|
||||
20250415,171300,20736586050,129200,129200,129200,129200,0
|
||||
20250415,171200,20736586050,129200,129200,129200,129200,0
|
||||
20250415,171100,20736586050,129200,129200,129200,129200,0
|
||||
20250415,171000,20736586050,129200,129200,129200,129200,0
|
||||
20250415,170900,20736586050,129200,129200,129200,129200,0
|
||||
20250415,170800,20736586050,129200,129200,129200,129200,0
|
||||
20250415,170700,20736586050,129200,129200,129200,129200,0
|
||||
20250415,170600,20736586050,129200,129200,129200,129200,0
|
||||
20250415,170500,20736586050,129200,129200,129200,129200,0
|
||||
20250415,170400,20736586050,129200,129200,129200,129200,0
|
||||
20250415,170300,20736586050,129200,129200,129200,129200,0
|
||||
20250415,170200,20736586050,129200,129200,129200,129200,0
|
||||
20250415,170100,20736586050,129200,129200,129200,129200,0
|
||||
20250415,170000,20736586050,129200,129200,129200,129200,0
|
||||
20250415,165900,20736586050,129200,129200,129200,129200,0
|
||||
20250415,165800,20736586050,129200,129200,129200,129200,0
|
||||
20250415,165700,20736586050,129200,129200,129200,129200,0
|
||||
20250415,165600,20736586050,129200,129200,129200,129200,0
|
||||
20250415,165500,20736586050,129200,129200,129200,129200,10663
|
||||
20250415,165400,20736586050,129200,129200,129200,129200,0
|
||||
20250415,165300,20736586050,129200,129200,129200,129200,0
|
||||
20250415,165200,20736586050,129200,129200,129200,129200,0
|
||||
20250415,165100,20736586050,129200,129200,129200,129200,0
|
||||
20250415,165000,20736586050,129200,129200,129200,129200,0
|
||||
20250415,164900,20736586050,129200,129200,129200,129200,0
|
||||
20250415,164800,20736586050,129200,129200,129200,129200,0
|
||||
20250415,164700,20736586050,129200,129200,129200,129200,0
|
||||
20250415,164600,20736586050,129200,129200,129200,129200,0
|
||||
20250415,164500,20736586050,129200,129200,129200,129200,0
|
||||
20250415,164400,20736586050,129200,129200,129200,129200,0
|
||||
20250415,164300,20736586050,129200,129200,129200,129200,0
|
||||
20250415,164200,20736586050,129200,129200,129200,129200,0
|
||||
20250415,164100,20736586050,129200,129200,129200,129200,0
|
||||
20250415,164000,20736586050,129200,129200,129200,129200,0
|
||||
20250415,163900,20736586050,129200,129200,129200,129200,0
|
||||
20250415,163800,20736586050,129200,129200,129200,129200,0
|
||||
20250415,163700,20736586050,129200,129200,129200,129200,0
|
||||
20250415,163600,20736586050,129200,129200,129200,129200,0
|
||||
20250415,163500,20736586050,129200,129200,129200,129200,0
|
||||
20250415,163400,20736586050,129200,129200,129200,129200,0
|
||||
20250415,163300,20736586050,129200,129200,129200,129200,0
|
||||
20250415,163200,20736586050,129200,129200,129200,129200,0
|
||||
20250415,163100,20736586050,129200,129200,129200,129200,0
|
||||
20250415,163000,20736586050,129200,129200,129200,129200,0
|
||||
20250415,162900,20736586050,129200,129200,129200,129200,0
|
||||
20250415,162800,20736586050,129200,129200,129200,129200,0
|
||||
20250415,162700,20736586050,129200,129200,129200,129200,0
|
||||
20250415,162600,20736586050,129200,129200,129200,129200,0
|
||||
20250415,162500,20736586050,129200,129200,129200,129200,10663
|
||||
20250415,162400,20736586050,129200,129200,129200,129200,0
|
||||
20250415,162300,20736586050,129200,129200,129200,129200,0
|
||||
20250415,162200,20736586050,129200,129200,129200,129200,0
|
||||
20250415,162100,20736586050,129200,129200,129200,129200,0
|
||||
20250415,162000,20736586050,129200,129200,129200,129200,0
|
||||
20250415,161900,20736586050,129200,129200,129200,129200,0
|
||||
20250415,161800,20736586050,129200,129200,129200,129200,0
|
||||
20250415,161700,20736586050,129200,129200,129200,129200,0
|
||||
20250415,161600,20736586050,129200,129200,129200,129200,0
|
||||
20250415,161500,20736586050,129200,129200,129200,129200,0
|
||||
20250415,161400,20736586050,129200,129200,129200,129200,0
|
||||
20250415,161300,20736586050,129200,129200,129200,129200,0
|
||||
20250415,161200,20736586050,129200,129200,129200,129200,0
|
||||
20250415,161100,20736586050,129200,129200,129200,129200,0
|
||||
20250415,161000,20736586050,129200,129200,129200,129200,0
|
||||
20250415,160900,20736586050,129200,129200,129200,129200,0
|
||||
20250415,160800,20736586050,129200,129200,129200,129200,0
|
||||
20250415,160700,20736586050,129200,129200,129200,129200,0
|
||||
20250415,160600,20736586050,129200,129200,129200,129200,0
|
||||
20250415,160500,20736586050,129200,129200,129200,129200,0
|
||||
20250415,160400,20736586050,129200,129200,129200,129200,0
|
||||
20250415,160300,20736586050,129200,129200,129200,129200,0
|
||||
20250415,160200,20736586050,129200,129200,129200,129200,0
|
||||
20250415,160100,20736586050,129200,129200,129200,129200,0
|
||||
20250415,160000,20736586050,129200,129200,129200,129200,0
|
||||
20250415,155900,20736586050,129200,129200,129200,129200,0
|
||||
20250415,155800,20736586050,129200,129200,129200,129200,0
|
||||
20250415,155700,20736586050,129200,129200,129200,129200,0
|
||||
20250415,155600,20736586050,129200,129200,129200,129200,0
|
||||
20250415,155500,20736586050,129200,129200,129200,129200,10663
|
||||
20250415,155400,20736586050,129200,129200,129200,129200,0
|
||||
20250415,155300,20736586050,129200,129200,129200,129200,0
|
||||
20250415,155200,20736586050,129200,129200,129200,129200,0
|
||||
20250415,155100,20736586050,129200,129200,129200,129200,0
|
||||
20250415,155000,20736586050,129200,129200,129200,129200,0
|
||||
20250415,154900,20736586050,129200,129200,129200,129200,0
|
||||
20250415,154800,20736586050,129200,129200,129200,129200,0
|
||||
20250415,154700,20736586050,129200,129200,129200,129200,0
|
||||
20250415,154600,20736586050,129200,129200,129200,129200,0
|
||||
20250415,154500,20736586050,129200,129200,129200,129200,0
|
||||
20250415,154400,20736586050,129200,129200,129200,129200,0
|
||||
20250415,154300,20736586050,129200,129200,129200,129200,0
|
||||
20250415,154200,20736586050,129200,129200,129200,129200,0
|
||||
20250415,154100,20736586050,129200,129200,129200,129200,0
|
||||
20250415,154000,20736586050,129200,129200,129200,129200,0
|
||||
20250415,153900,20736586050,129200,129200,129200,129200,0
|
||||
20250415,153800,20736586050,129200,129200,129200,129200,0
|
||||
20250415,153700,20736586050,129200,129200,129200,129200,0
|
||||
20250415,153600,20736586050,129200,129200,129200,129200,0
|
||||
20250415,153500,20736586050,129200,129200,129200,129200,0
|
||||
20250415,153400,20736586050,129200,129200,129200,129200,0
|
||||
20250415,153300,20736586050,129200,129200,129200,129200,0
|
||||
20250415,153200,20736586050,129200,129200,129200,129200,0
|
||||
20250415,153100,20736586050,129200,129200,129200,129200,0
|
||||
20250415,153000,20736586050,129200,129200,129200,129200,10663
|
||||
20250415,152900,19358926450,129200,129200,129200,129200,0
|
||||
20250415,152800,19358926450,129200,129200,129200,129200,0
|
||||
20250415,152700,19358926450,129200,129200,129200,129200,0
|
||||
20250415,152600,19358926450,129200,129200,129200,129200,0
|
||||
20250415,152500,19358926450,129200,129200,129200,129200,0
|
||||
20250415,152400,19358926450,129200,129200,129200,129200,0
|
||||
20250415,152300,19358926450,129200,129200,129200,129200,0
|
||||
20250415,152200,19358926450,129200,129200,129200,129200,0
|
||||
20250415,152100,19358926450,129200,129200,129200,129200,0
|
||||
20250415,152000,19358926450,129200,129200,129200,129200,0
|
||||
20250415,151900,19358926450,129200,129100,129200,129100,460
|
||||
20250415,151800,19299498700,129100,129200,129200,129100,1000
|
||||
20250415,151700,19170392800,129100,129100,129200,129100,145
|
||||
20250415,151600,19151670100,129200,129200,129200,129100,182
|
||||
20250415,151500,19128167150,129200,129300,129300,129200,1283
|
||||
20250415,151400,18962329450,129400,129300,129400,129300,183
|
||||
20250415,151300,18938654150,129300,129300,129300,129300,166
|
||||
20250415,151200,18917190350,129300,129400,129400,129300,221
|
||||
20250415,151100,18888604950,129300,129400,129400,129300,84
|
||||
20250415,151000,18877739850,129300,129350,129400,129300,156
|
||||
20250415,150900,18857564250,129400,129300,129400,129300,428
|
||||
20250415,150800,18802223550,129300,129300,129400,129300,112
|
||||
20250415,150700,18787739150,129400,129400,129400,129300,343
|
||||
20250415,150600,18743355650,129300,129400,129400,129300,113
|
||||
20250415,150500,18728740550,129300,129400,129400,129300,126
|
||||
20250415,150400,18712448650,129300,129400,129400,129300,158
|
||||
20250415,150300,18692009250,129300,129400,129400,129300,598
|
||||
20250415,150200,18614676100,129400,129400,129400,129300,115
|
||||
20250415,150100,18599799600,129400,129400,129400,129300,111
|
||||
20250415,150000,18585438200,129400,129400,129400,129300,404
|
||||
20250415,145900,18533191900,129500,129600,129600,129400,1120
|
||||
20250415,145800,18388206300,129600,129600,129600,129500,8
|
||||
20250415,145700,18387169600,129500,129600,129600,129500,100
|
||||
20250415,145600,18374219500,129600,129600,129600,129600,13
|
||||
20250415,145500,18372534700,129500,129500,129600,129500,104
|
||||
20250415,145400,18359066500,129600,129500,129600,129500,104
|
||||
20250415,145300,18345598100,129500,129500,129600,129500,254
|
||||
20250415,145200,18312704800,129500,129600,129600,129500,1250
|
||||
20250415,145100,18150825300,129500,129500,129600,129500,123
|
||||
20250415,145000,18134895750,129500,129600,129600,129500,62
|
||||
20250415,144900,18126862800,129600,129500,129600,129500,188
|
||||
20250415,144800,18102506200,129500,129600,129600,129500,38
|
||||
20250415,144700,18097583300,129600,129700,129700,129600,1400
|
||||
20250415,144600,17916034700,129800,129700,129800,129700,43
|
||||
20250415,144500,17910454000,129700,129800,129800,129700,120
|
||||
20250415,144400,17894888100,129800,129700,129800,129700,20
|
||||
20250415,144300,17892292600,129800,129700,129800,129700,62
|
||||
20250415,144200,17884247200,129700,129800,129800,129700,499
|
||||
20250415,144100,17819517050,129800,129800,129800,129800,64
|
||||
20250415,144000,17811209850,129800,129800,129800,129800,94
|
||||
20250415,143900,17799008650,129800,129800,129800,129700,366
|
||||
20250415,143800,17751502050,129800,129900,129900,129800,25
|
||||
20250415,143700,17748255550,129900,130000,130000,129800,416
|
||||
20250415,143600,17694234450,130000,130000,130000,129900,280
|
||||
20250415,143500,17657835450,130000,130000,130000,129900,90
|
||||
20250415,143400,17646140450,130000,130000,130000,130000,15
|
||||
20250415,143300,17644190450,130000,130100,130100,130000,182
|
||||
20250415,143200,17620529350,130100,130000,130100,130000,245
|
||||
20250415,143100,17588663150,130000,130100,130100,130000,29
|
||||
20250415,143000,17584890950,130100,130000,130100,130000,239
|
||||
20250415,142900,17553816750,130000,130000,130000,129950,26
|
||||
20250415,142800,17550436850,130000,130100,130100,129900,561
|
||||
20250415,142700,17477506650,130100,130200,130200,130000,427
|
||||
20250415,142600,17421947750,130200,130100,130200,130100,345
|
||||
20250415,142500,17377055450,130100,130200,130200,130100,60
|
||||
20250415,142400,17369244150,130100,130100,130200,130100,140
|
||||
20250415,142300,17351024250,130200,130200,130200,130100,92
|
||||
20250415,142200,17339046650,130200,130200,130200,130100,58
|
||||
20250415,142100,17331495250,130200,130200,130200,130100,37
|
||||
20250415,142000,17326678050,130200,130200,130200,130200,232
|
||||
20250415,141900,17296471650,130200,130100,130200,130100,217
|
||||
20250415,141800,17268236050,130100,130100,130200,130100,131
|
||||
20250415,141700,17251187000,130050,130100,130100,130050,32
|
||||
20250415,141600,17247025050,130100,130100,130100,130100,36
|
||||
20250415,141500,17242341450,130100,130100,130100,130100,15
|
||||
20250415,141400,17240389950,130050,130000,130100,130000,108
|
||||
20250415,141300,17226346100,129950,129900,129950,129850,142
|
||||
20250415,141200,17207900400,129900,129800,129900,129800,592
|
||||
20250415,141100,17131051100,129800,129800,129800,129700,62
|
||||
20250415,141000,17123003600,129800,129800,129800,129700,77
|
||||
20250415,140900,17113010000,129800,129800,129800,129700,46
|
||||
20250415,140800,17107040000,129800,129800,129800,129800,35
|
||||
20250415,140700,17102497000,129700,129800,129800,129700,128
|
||||
20250415,140600,17085890800,129800,129700,129800,129700,142
|
||||
20250415,140500,17067460000,129700,129800,129800,129700,415
|
||||
20250415,140400,17013593500,129800,129800,129800,129800,36
|
||||
20250415,140300,17008920700,129700,129800,129800,129700,125
|
||||
20250415,140200,16992703200,129700,129800,129800,129700,41
|
||||
20250415,140100,16987381500,129700,129800,129800,129700,228
|
||||
20250415,140000,16957787500,129800,129800,129800,129700,1944
|
||||
20250415,135900,16705460100,129700,129800,129900,129700,888
|
||||
20250415,135800,16590204000,129800,130000,130000,129800,1579
|
||||
20250415,135700,16385089400,130000,130000,130000,130000,347
|
||||
20250415,135600,16339979400,130000,130100,130100,130000,819
|
||||
20250415,135500,16233478100,130100,130000,130100,130000,48
|
||||
20250415,135400,16227234100,130100,130050,130100,130000,86
|
||||
20250415,135300,16216046500,130050,130050,130100,130000,291
|
||||
20250415,135200,16178210200,130000,130000,130000,130000,33
|
||||
20250415,135100,16173920200,130000,130000,130000,130000,1
|
||||
20250415,135000,16173790200,130000,130000,130100,130000,585
|
||||
20250415,134900,16097696300,130000,130000,130000,130000,487
|
||||
20250415,134800,16034386300,130050,130100,130150,130000,1090
|
||||
20250415,134700,15892620350,130200,130200,130200,130200,18
|
||||
20250415,134600,15890276750,130200,130100,130200,130100,760
|
||||
20250415,134500,15791396850,130100,130000,130100,130000,97
|
||||
20250415,134400,15778782950,130100,130100,130100,130100,53
|
||||
20250415,134300,15771887650,130100,130100,130100,130000,70
|
||||
20250415,134200,15762780750,130100,130200,130200,130100,521
|
||||
20250415,134100,15694997250,130100,130100,130100,130100,74
|
||||
20250415,134000,15685369850,130100,130100,130100,130100,398
|
||||
20250415,133900,15633590050,130100,130200,130200,130100,144
|
||||
20250415,133800,15614851450,130200,130200,130200,130150,62
|
||||
20250415,133700,15606779100,130200,130200,130200,130200,88
|
||||
20250415,133600,15595321500,130100,130100,130200,130100,44
|
||||
20250415,133500,15589593400,130100,130100,130200,130100,524
|
||||
20250415,133400,15521420900,130100,130050,130100,130000,71
|
||||
20250415,133300,15512186050,130100,130100,130100,130000,89
|
||||
20250415,133200,15500607350,130100,130100,130100,130000,97
|
||||
20250415,133100,15487988450,130100,130000,130100,130000,67
|
||||
20250415,133000,15479272350,130050,130100,130100,130000,146
|
||||
20250415,132900,15460282800,130100,130000,130100,130000,35
|
||||
20250415,132800,15455731300,130000,130100,130100,130000,205
|
||||
20250415,132700,15429075600,130100,130100,130100,130100,178
|
||||
20250415,132600,15405917800,130100,130000,130100,130000,78
|
||||
20250415,132500,15395770500,130100,130000,130100,129900,811
|
||||
20250415,132400,15290347000,130000,129900,130000,129900,63
|
||||
20250415,132300,15282160400,129900,129900,130000,129900,198
|
||||
20250415,132200,15256439000,129900,130000,130000,129900,374
|
||||
20250415,132100,15207854300,129900,129900,130000,129900,670
|
||||
20250415,132000,15120817700,129900,130000,130000,129900,116
|
||||
20250415,131900,15105744700,129900,130000,130000,129900,82
|
||||
20250415,131800,15095088900,130000,130000,130000,129900,338
|
||||
20250415,131700,15051178700,130000,130000,130000,130000,56
|
||||
20250415,131600,15043898700,129900,130000,130000,129900,175
|
||||
20250415,131500,15021161500,130000,130000,130000,129900,136
|
||||
20250415,131400,15003491800,129900,130000,130000,129900,10
|
||||
20250415,131300,15002192000,130000,130000,130000,129900,273
|
||||
20250415,131200,14966703000,130000,130000,130000,130000,414
|
||||
20250415,131100,14912883000,129900,129700,130000,129700,1265
|
||||
20250415,131000,14748718500,129700,129600,129700,129600,1065
|
||||
20250415,130900,14610688500,129600,129600,129600,129600,35
|
||||
20250415,130800,14606152500,129500,129600,129600,129500,45
|
||||
20250415,130700,14600321100,129600,129600,129600,129500,85
|
||||
20250415,130600,14589305600,129600,129600,129600,129500,509
|
||||
20250415,130500,14523369400,129600,129600,129600,129600,60
|
||||
20250415,130400,14515593400,129600,129500,129600,129500,988
|
||||
20250415,130300,14387615200,129500,129500,129500,129500,36
|
||||
20250415,130200,14382953200,129500,129400,129500,129400,58
|
||||
20250415,130100,14375443200,129500,129500,129500,129500,116
|
||||
20250415,130000,14360421200,129500,129500,129500,129400,40
|
||||
20250415,125900,14355242350,129500,129500,129500,129500,46
|
||||
20250415,125800,14349285350,129500,129500,129500,129400,524
|
||||
20250415,125700,14281476150,129500,129500,129500,129500,90
|
||||
20250415,125600,14269821150,129500,129500,129500,129500,39
|
||||
20250415,125500,14264770650,129400,129400,129500,129400,128
|
||||
20250415,125400,14248204850,129500,129500,129500,129500,1255
|
||||
20250415,125300,14085682350,129500,129500,129500,129500,34
|
||||
20250415,125200,14081279350,129500,129500,129500,129400,207
|
||||
20250415,125100,14054486850,129500,129400,129500,129400,462
|
||||
20250415,125000,13994699750,129300,129500,129500,129300,600
|
||||
20250415,124900,13917054350,129500,129500,129500,129500,68
|
||||
20250415,124800,13908248350,129400,129500,129500,129400,120
|
||||
20250415,124700,13892714350,129500,129500,129500,129400,43
|
||||
20250415,124600,13887148250,129400,129500,129500,129400,851
|
||||
20250415,124500,13776946900,129500,129400,129500,129400,330
|
||||
20250415,124400,13734238700,129500,129500,129500,129400,2070
|
||||
20250415,124300,13466174300,129500,129500,129500,129400,41
|
||||
20250415,124200,13460865000,129500,129500,129500,129500,59
|
||||
20250415,124100,13453224500,129500,129500,129500,129400,43
|
||||
20250415,124000,13447656200,129500,129500,129500,129400,43
|
||||
20250415,123900,13442088500,129500,129500,129500,129400,92
|
||||
20250415,123800,13430174900,129500,129500,129500,129400,64
|
||||
20250415,123700,13421889500,129500,129500,129500,129400,180
|
||||
20250415,123600,13398584600,129500,129500,129500,129400,508
|
||||
20250415,123500,13332799100,129500,129500,129500,129400,83
|
||||
20250415,123400,13322050800,129500,129500,129500,129500,47
|
||||
20250415,123300,13315964300,129500,129400,129500,129400,252
|
||||
20250415,123200,13283330800,129400,129400,129500,129400,92
|
||||
20250415,123100,13271421850,129500,129500,129500,129500,38
|
||||
20250415,123000,13266500850,129500,129500,129500,129500,38
|
||||
20250415,122900,13261579850,129400,129500,129500,129400,28
|
||||
20250415,122800,13257954950,129500,129400,129500,129400,864
|
||||
20250415,122700,13146101550,129400,129300,129400,129300,293
|
||||
20250415,122600,13108216500,129300,129300,129300,129300,99
|
||||
20250415,122500,13095415800,129300,129300,129300,129200,45
|
||||
20250415,122400,13089597400,129300,129300,129300,129300,38
|
||||
20250415,122300,13084684000,129300,129300,129300,129300,94
|
||||
20250415,122200,13072529800,129300,129300,129300,129300,23
|
||||
20250415,122100,13069555900,129300,129300,129300,129300,16
|
||||
20250415,122000,13067487100,129300,129300,129300,129300,61
|
||||
20250415,121900,13059599800,129200,129200,129300,129200,365
|
||||
20250415,121800,13012440600,129200,129200,129200,129200,64
|
||||
20250415,121700,13004171800,129200,129200,129200,129100,148
|
||||
20250415,121600,12985056000,129200,129200,129200,129200,131
|
||||
20250415,121500,12968130800,129200,129100,129200,129100,704
|
||||
20250415,121400,12877178700,129200,129200,129200,129200,251
|
||||
20250415,121300,12844749500,129200,129200,129200,129200,276
|
||||
20250415,121200,12809090300,129200,129200,129200,129200,33
|
||||
20250415,121100,12804826700,129100,129200,129200,129100,28
|
||||
20250415,121000,12801210000,129200,129200,129200,129200,24
|
||||
20250415,120900,12798109200,129200,129200,129200,129100,47
|
||||
20250415,120800,12792038000,129200,129200,129200,129100,30
|
||||
20250415,120700,12788162100,129200,129200,129200,129200,30
|
||||
20250415,120600,12784286100,129200,129200,129200,129100,118
|
||||
20250415,120500,12769046100,129200,129200,129300,129100,376
|
||||
20250415,120400,12720467500,129200,129200,129200,129100,55
|
||||
20250415,120300,12713364300,129100,129200,129200,129100,136
|
||||
20250415,120200,12695803100,129000,129100,129200,129000,518
|
||||
20250415,120100,12628944400,129100,129300,129300,128900,3105
|
||||
20250415,120000,12228149700,129350,129300,129350,129300,213
|
||||
20250415,115900,12200608300,129300,129300,129400,129200,470
|
||||
20250415,115800,12139837700,129300,129300,129300,129200,34
|
||||
20250415,115700,12135442800,129200,129300,129300,129200,196
|
||||
20250415,115600,12110117700,129200,129400,129400,129100,1335
|
||||
20250415,115500,11937606800,129500,129400,129500,129400,631
|
||||
20250415,115400,11855951000,129400,129400,129500,129400,45
|
||||
20250415,115300,11850127800,129400,129400,129500,129400,90
|
||||
20250415,115200,11838481500,129400,129500,129500,129400,41
|
||||
20250415,115100,11833172700,129500,129450,129500,129400,158
|
||||
20250415,115000,11812720900,129500,129500,129500,129400,26
|
||||
20250415,114900,11809355150,129500,129450,129500,129450,90
|
||||
20250415,114800,11797700200,129400,129450,129500,129400,44
|
||||
20250415,114700,11792005800,129450,129500,129500,129400,86
|
||||
20250415,114600,11780873450,129500,129500,129500,129400,72
|
||||
20250415,114500,11771554550,129500,129500,129550,129400,977
|
||||
20250415,114400,11645044800,129550,129550,129600,129500,1580
|
||||
20250415,114300,11440426950,129550,129700,129700,129550,688
|
||||
20250415,114200,11351263000,129700,129800,129800,129700,490
|
||||
20250415,114100,11287680100,129800,129900,129900,129800,109
|
||||
20250415,114000,11273528550,129900,130000,130000,129850,596
|
||||
20250415,113900,11196112100,130000,129950,130000,129900,160
|
||||
20250415,113800,11175314050,129950,129900,129950,129900,135
|
||||
20250415,113700,11157776950,130000,130200,130250,130000,1170
|
||||
20250415,113600,11005575750,130200,130300,130300,130200,140
|
||||
20250415,113500,10987346700,130300,130400,130400,130300,385
|
||||
20250415,113400,10937179800,130300,130300,130400,130300,204
|
||||
20250415,113300,10910598500,130400,130300,130400,130300,86
|
||||
20250415,113200,10899392600,130300,130400,130400,130300,142
|
||||
20250415,113100,10880885800,130400,130500,130500,130300,783
|
||||
20250415,113000,10778821400,130400,130400,130500,130400,116
|
||||
20250415,112900,10763692700,130400,130500,130500,130400,208
|
||||
20250415,112800,10736566900,130500,130500,130600,130500,305
|
||||
20250415,112700,10696763800,130500,130500,130600,130500,41
|
||||
20250415,112600,10691412900,130550,130500,130550,130500,16
|
||||
20250415,112500,10689324850,130600,130600,130600,130500,711
|
||||
20250415,112400,10596534450,130600,130600,130600,130500,188
|
||||
20250415,112300,10571994550,130600,130500,130600,130500,180
|
||||
20250415,112200,10548495250,130500,130700,130700,130500,732
|
||||
20250415,112100,10452885150,130700,130800,130850,130700,441
|
||||
20250415,112000,10395201750,130800,130850,130850,130800,72
|
||||
20250415,111900,10385783650,130850,130900,130900,130800,74
|
||||
20250415,111800,10376100350,130900,130950,130950,130900,393
|
||||
20250415,111700,10324655250,130950,131000,131050,130950,460
|
||||
20250415,111600,10264394800,131000,131000,131100,131000,494
|
||||
20250415,111500,10199678800,131100,131000,131100,131000,22
|
||||
20250415,111400,10196795500,131100,131100,131200,131000,1948
|
||||
20250415,111300,9941335800,131100,131100,131100,131000,1310
|
||||
20250415,111200,9769719000,131000,131100,131200,131000,351
|
||||
20250415,111100,9723700300,131100,131150,131200,131100,324
|
||||
20250415,111000,9681216850,131200,131100,131200,131050,501
|
||||
20250415,110900,9615534500,131100,131100,131100,131000,103
|
||||
20250415,110800,9602031500,131100,131000,131100,131000,591
|
||||
20250415,110700,9524601800,131000,130950,131100,130900,920
|
||||
20250415,110600,9404096200,131000,131050,131050,130900,439
|
||||
20250415,110500,9346590850,131000,131100,131150,131000,734
|
||||
20250415,110400,9250387700,131200,131100,131200,131000,1206
|
||||
20250415,110300,9092298150,131100,131000,131200,130900,2813
|
||||
20250415,110200,8723640400,131000,130900,131000,130900,423
|
||||
20250415,110100,8668262300,130900,130800,131000,130800,1248
|
||||
20250415,110000,8504916650,130700,130700,130800,130700,216
|
||||
20250415,105900,8476678850,130800,130500,130800,130400,1874
|
||||
20250415,105800,8231916550,130400,130400,130500,130400,31
|
||||
20250415,105700,8227873200,130400,130400,130500,130400,175
|
||||
20250415,105600,8205050300,130500,130500,130600,130400,981
|
||||
20250415,105500,8077063850,130500,130600,130600,130500,116
|
||||
20250415,105400,8061922450,130600,130500,130600,130500,576
|
||||
20250415,105300,7986748250,130500,130400,130600,130400,925
|
||||
20250415,105200,7866019050,130500,130250,130500,130200,1479
|
||||
20250415,105100,7673242750,130300,130200,130300,130200,464
|
||||
20250415,105000,7612802550,130200,130200,130300,130100,1042
|
||||
20250415,104900,7477131850,130200,130200,130200,130100,197
|
||||
20250415,104800,7451497850,130100,130100,130200,130100,98
|
||||
20250415,104700,7438746650,130100,130100,130200,130100,72
|
||||
20250415,104600,7429376650,130100,130200,130200,130100,156
|
||||
20250415,104500,7409073700,130200,130200,130300,130200,325
|
||||
20250415,104400,7366749600,130200,130200,130300,130200,233
|
||||
20250415,104300,7336409500,130300,130200,130300,130200,476
|
||||
20250415,104200,7274421700,130100,130000,130200,130000,337
|
||||
20250415,104100,7230578300,130000,130100,130200,130000,454
|
||||
20250415,104000,7171514800,130100,130000,130200,130000,628
|
||||
20250415,103900,7089819200,130000,130000,130100,129900,1349
|
||||
20250415,103800,6914417200,130000,129900,130000,129900,55
|
||||
20250415,103700,6907271600,129900,130000,130000,129900,159
|
||||
20250415,103600,6886615000,130000,130000,130100,129900,677
|
||||
20250415,103500,6798644400,130000,130000,130100,130000,376
|
||||
20250415,103400,6749763700,130000,130000,130100,130000,151
|
||||
20250415,103300,6730131300,130000,130100,130100,130000,154
|
||||
20250415,103200,6710108300,130000,130100,130100,130000,76
|
||||
20250415,103100,6700225200,130000,130000,130100,130000,181
|
||||
20250415,103000,6676692600,130000,130000,130100,130000,66
|
||||
20250415,102900,6668109400,130100,130100,130200,130050,711
|
||||
20250415,102800,6575607850,130200,130250,130300,130100,590
|
||||
20250415,102700,6498789200,130300,130200,130300,130200,401
|
||||
20250415,102600,6446554800,130200,130200,130300,130200,127
|
||||
20250415,102500,6430017400,130200,130200,130300,130200,338
|
||||
20250415,102400,6386003300,130200,130200,130200,130100,348
|
||||
20250415,102300,6340695600,130100,130100,130200,130100,56
|
||||
20250415,102200,6333409300,130200,130000,130200,129900,849
|
||||
20250415,102100,6222988200,130000,130000,130100,130000,96
|
||||
20250415,102000,6210507900,130000,130000,130100,130000,300
|
||||
20250415,101900,6171502500,130000,129900,130100,129900,382
|
||||
20250415,101800,6121838000,130000,129900,130000,129900,29
|
||||
20250415,101700,6118069000,129900,129900,130000,129900,67
|
||||
20250415,101600,6109362000,129900,129900,130000,129900,67
|
||||
20250415,101500,6100658400,129900,129900,130000,129900,44
|
||||
20250415,101400,6094941900,129900,129900,130000,129900,374
|
||||
20250415,101300,6046352500,129900,130000,130000,129900,234
|
||||
20250415,101200,6015937850,130000,129800,130000,129800,1762
|
||||
20250415,101100,5786986950,129900,129500,129900,129500,733
|
||||
20250415,101000,5691907250,129500,129500,129600,129500,127
|
||||
20250415,100900,5675457050,129600,129500,129600,129500,44
|
||||
20250415,100800,5669757450,129500,129600,129600,129500,43
|
||||
20250415,100700,5664185750,129600,129500,129700,129400,412
|
||||
20250415,100600,5610798050,129400,129400,129500,129400,160
|
||||
20250415,100500,5590090850,129400,129300,129400,129300,118
|
||||
20250415,100400,5574826750,129300,129500,129500,129300,112
|
||||
20250415,100300,5560336350,129500,129500,129600,129500,183
|
||||
20250415,100200,5536636750,129500,129500,129600,129500,153
|
||||
20250415,100100,5516813950,129600,129500,129600,129300,250
|
||||
20250415,100000,5484445950,129500,129700,129700,129500,317
|
||||
20250415,095900,5443376450,129700,129600,129700,129500,176
|
||||
20250415,095800,5420561650,129600,129600,129700,129600,148
|
||||
20250415,095700,5401377350,129600,129600,129700,129500,92
|
||||
20250415,095600,5389453350,129600,129500,129600,129500,74
|
||||
20250415,095500,5379864850,129500,129500,129700,129500,47
|
||||
20250415,095400,5373774750,129600,129700,129800,129600,252
|
||||
20250415,095300,5341091350,129800,129800,129800,129700,87
|
||||
20250415,095200,5329803550,129700,129700,129900,129700,470
|
||||
20250415,095100,5268811150,129800,129800,129900,129700,574
|
||||
20250415,095000,5194323950,129700,129300,129800,129300,1295
|
||||
20250415,094900,5026573950,129200,129100,129300,129000,201
|
||||
20250415,094800,5000608850,129100,129000,129100,128900,123
|
||||
20250415,094700,4984736750,128900,128800,128900,128700,326
|
||||
20250415,094600,4942755750,128700,128600,128700,128600,294
|
||||
20250415,094500,4904936050,128600,128700,128800,128600,698
|
||||
20250415,094400,4815149050,128700,128900,128900,128700,252
|
||||
20250415,094300,4782695550,129000,129200,129200,128900,746
|
||||
20250415,094200,4686453550,129200,129400,129500,129200,755
|
||||
20250415,094100,4588843250,129400,129500,129500,129400,14
|
||||
20250415,094000,4587030900,129500,129500,129500,129400,101
|
||||
20250415,093900,4573951900,129500,129500,129500,129400,140
|
||||
20250415,093800,4555824900,129500,129500,129600,129450,282
|
||||
20250415,093700,4519306150,129600,129600,129600,129500,321
|
||||
20250415,093600,4477708350,129600,129600,129700,129600,161
|
||||
20250415,093500,4456842050,129700,129800,129900,129600,475
|
||||
20250415,093400,4395227550,129800,129900,129900,129800,461
|
||||
20250415,093300,4335375650,129900,130200,130300,129900,395
|
||||
20250415,093200,4283999550,130250,130200,130350,130100,147
|
||||
20250415,093100,4264849750,130200,130300,130300,130100,204
|
||||
20250415,093000,4238289150,130100,130000,130400,130000,633
|
||||
20250415,092900,4155860650,130000,130000,130000,129900,341
|
||||
20250415,092800,4111560350,130000,130000,130100,129800,590
|
||||
20250415,092700,4034883950,130000,130100,130300,130000,1038
|
||||
20250415,092600,3899840100,130000,129800,130100,129700,1129
|
||||
20250415,092500,3753223600,129700,129400,129700,129400,636
|
||||
20250415,092400,3670807150,129400,129000,129400,129000,250
|
||||
20250415,092300,3638509700,129000,128900,129000,128900,175
|
||||
20250415,092200,3615942100,128900,128800,129100,128800,371
|
||||
20250415,092100,3568099300,128800,128600,128900,128600,205
|
||||
20250415,092000,3541712600,128600,128900,128900,128600,759
|
||||
20250415,091900,3444004150,128700,128700,128900,128700,725
|
||||
20250415,091800,3350637150,128700,128800,128800,128700,262
|
||||
20250415,091700,3316916950,128700,128600,128700,128600,296
|
||||
20250415,091600,3278842450,128600,128500,128700,128300,114
|
||||
20250415,091500,3264194850,128500,128300,128700,128200,533
|
||||
20250415,091400,3195740050,128100,128300,128400,128100,2052
|
||||
20250415,091300,2932630950,128400,128500,128500,128300,419
|
||||
20250415,091200,2878822950,128500,128600,128600,128400,369
|
||||
20250415,091100,2831401850,128600,128500,128700,128200,168
|
||||
20250415,091000,2809803950,128500,128100,128500,128100,605
|
||||
20250415,090900,2732236050,128200,128200,128200,128100,699
|
||||
20250415,090800,2642668650,128200,128300,128350,128000,1788
|
||||
20250415,090700,2413613200,128300,128400,128500,128000,2262
|
||||
20250415,090600,2123719300,128400,128500,128500,128200,928
|
||||
20250415,090500,2004586200,128500,128800,128800,128400,2068
|
||||
20250415,090400,1738777250,128700,128900,129000,128700,1602
|
||||
20250415,090300,1532474800,128900,129700,130000,128800,1202
|
||||
20250415,090200,1377067800,129700,130300,130400,128700,6038
|
||||
20250415,090100,592103400,130300,131000,131000,130300,2080
|
||||
20250415,090000,320764800,131000,131200,131200,130700,2443
|
||||
|
Reference in New Issue
Block a user