Update 2025-04-15 2740 candle_min
This commit is contained in:
583
011780/min/candle-20250415.csv
Normal file
583
011780/min/candle-20250415.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,184100,11063973800,116000,116000,116000,116000,2976
|
||||
20250415,184000,11063973800,116000,116000,116000,116000,0
|
||||
20250415,183900,11063973800,116000,116000,116000,116000,0
|
||||
20250415,183800,11063973800,116000,116000,116000,116000,0
|
||||
20250415,183700,11063973800,116000,116000,116000,116000,0
|
||||
20250415,183600,11063973800,116000,116000,116000,116000,0
|
||||
20250415,183500,11063973800,116000,116000,116000,116000,0
|
||||
20250415,183400,11063973800,116000,116000,116000,116000,0
|
||||
20250415,183300,11063973800,116000,116000,116000,116000,0
|
||||
20250415,183200,11063973800,116000,116000,116000,116000,0
|
||||
20250415,183100,11063973800,116000,116000,116000,116000,0
|
||||
20250415,183000,11063973800,116000,116000,116000,116000,0
|
||||
20250415,182900,11063973800,116000,116000,116000,116000,0
|
||||
20250415,182800,11063973800,116000,116000,116000,116000,0
|
||||
20250415,182700,11063973800,116000,116000,116000,116000,0
|
||||
20250415,182600,11063973800,116000,116000,116000,116000,0
|
||||
20250415,182500,11063973800,116000,116000,116000,116000,0
|
||||
20250415,182400,11063973800,116000,116000,116000,116000,0
|
||||
20250415,182300,11063973800,116000,116000,116000,116000,0
|
||||
20250415,182200,11063973800,116000,116000,116000,116000,0
|
||||
20250415,182100,11063973800,116000,116000,116000,116000,0
|
||||
20250415,182000,11063973800,116000,116000,116000,116000,0
|
||||
20250415,181900,11063973800,116000,116000,116000,116000,0
|
||||
20250415,181800,11063973800,116000,116000,116000,116000,0
|
||||
20250415,181700,11063973800,116000,116000,116000,116000,0
|
||||
20250415,181600,11063973800,116000,116000,116000,116000,0
|
||||
20250415,181500,11063973800,116000,116000,116000,116000,0
|
||||
20250415,181400,11063973800,116000,116000,116000,116000,0
|
||||
20250415,181300,11063973800,116000,116000,116000,116000,0
|
||||
20250415,181200,11063973800,116000,116000,116000,116000,0
|
||||
20250415,181100,11063973800,116000,116000,116000,116000,2976
|
||||
20250415,181000,11063973800,116000,116000,116000,116000,0
|
||||
20250415,180900,11063973800,116000,116000,116000,116000,0
|
||||
20250415,180800,11063973800,116000,116000,116000,116000,0
|
||||
20250415,180700,11063973800,116000,116000,116000,116000,0
|
||||
20250415,180600,11063973800,116000,116000,116000,116000,0
|
||||
20250415,180500,11063973800,116000,116000,116000,116000,0
|
||||
20250415,180400,11063973800,116000,116000,116000,116000,0
|
||||
20250415,180300,11063973800,116000,116000,116000,116000,0
|
||||
20250415,180200,11063973800,116000,116000,116000,116000,0
|
||||
20250415,180100,11063973800,116000,116000,116000,116000,0
|
||||
20250415,180000,11063973800,116000,116000,116000,116000,0
|
||||
20250415,175900,11063973800,116000,116000,116000,116000,0
|
||||
20250415,175800,11063973800,116000,116000,116000,116000,0
|
||||
20250415,175700,11063973800,116000,116000,116000,116000,0
|
||||
20250415,175600,11063973800,116000,116000,116000,116000,0
|
||||
20250415,175500,11063973800,116000,116000,116000,116000,0
|
||||
20250415,175400,11063973800,116000,116000,116000,116000,0
|
||||
20250415,175300,11063973800,116000,116000,116000,116000,0
|
||||
20250415,175200,11063973800,116000,116000,116000,116000,0
|
||||
20250415,175100,11063973800,116000,116000,116000,116000,0
|
||||
20250415,175000,11063973800,116000,116000,116000,116000,0
|
||||
20250415,174900,11063973800,116000,116000,116000,116000,0
|
||||
20250415,174800,11063973800,116000,116000,116000,116000,0
|
||||
20250415,174700,11063973800,116000,116000,116000,116000,0
|
||||
20250415,174600,11063973800,116000,116000,116000,116000,0
|
||||
20250415,174500,11063973800,116000,116000,116000,116000,0
|
||||
20250415,174400,11063973800,116000,116000,116000,116000,0
|
||||
20250415,174300,11063973800,116000,116000,116000,116000,0
|
||||
20250415,174200,11063973800,116000,116000,116000,116000,0
|
||||
20250415,174100,11063973800,116000,116000,116000,116000,2976
|
||||
20250415,174000,11063973800,116000,116000,116000,116000,0
|
||||
20250415,173900,11063973800,116000,116000,116000,116000,0
|
||||
20250415,173800,11063973800,116000,116000,116000,116000,0
|
||||
20250415,173700,11063973800,116000,116000,116000,116000,0
|
||||
20250415,173600,11063973800,116000,116000,116000,116000,0
|
||||
20250415,173500,11063973800,116000,116000,116000,116000,0
|
||||
20250415,173400,11063973800,116000,116000,116000,116000,0
|
||||
20250415,173300,11063973800,116000,116000,116000,116000,0
|
||||
20250415,173200,11063973800,116000,116000,116000,116000,0
|
||||
20250415,173100,11063973800,116000,116000,116000,116000,0
|
||||
20250415,173000,11063973800,116000,116000,116000,116000,0
|
||||
20250415,172900,11063973800,116000,116000,116000,116000,0
|
||||
20250415,172800,11063973800,116000,116000,116000,116000,0
|
||||
20250415,172700,11063973800,116000,116000,116000,116000,0
|
||||
20250415,172600,11063973800,116000,116000,116000,116000,0
|
||||
20250415,172500,11063973800,116000,116000,116000,116000,0
|
||||
20250415,172400,11063973800,116000,116000,116000,116000,0
|
||||
20250415,172300,11063973800,116000,116000,116000,116000,0
|
||||
20250415,172200,11063973800,116000,116000,116000,116000,0
|
||||
20250415,172100,11063973800,116000,116000,116000,116000,0
|
||||
20250415,172000,11063973800,116000,116000,116000,116000,0
|
||||
20250415,171900,11063973800,116000,116000,116000,116000,0
|
||||
20250415,171800,11063973800,116000,116000,116000,116000,0
|
||||
20250415,171700,11063973800,116000,116000,116000,116000,0
|
||||
20250415,171600,11063973800,116000,116000,116000,116000,0
|
||||
20250415,171500,11063973800,116000,116000,116000,116000,0
|
||||
20250415,171400,11063973800,116000,116000,116000,116000,0
|
||||
20250415,171300,11063973800,116000,116000,116000,116000,0
|
||||
20250415,171200,11063973800,116000,116000,116000,116000,0
|
||||
20250415,171100,11063973800,116000,116000,116000,116000,2976
|
||||
20250415,171000,11063973800,116000,116000,116000,116000,0
|
||||
20250415,170900,11063973800,116000,116000,116000,116000,0
|
||||
20250415,170800,11063973800,116000,116000,116000,116000,0
|
||||
20250415,170700,11063973800,116000,116000,116000,116000,0
|
||||
20250415,170600,11063973800,116000,116000,116000,116000,0
|
||||
20250415,170500,11063973800,116000,116000,116000,116000,0
|
||||
20250415,170400,11063973800,116000,116000,116000,116000,0
|
||||
20250415,170300,11063973800,116000,116000,116000,116000,0
|
||||
20250415,170200,11063973800,116000,116000,116000,116000,0
|
||||
20250415,170100,11063973800,116000,116000,116000,116000,0
|
||||
20250415,170000,11063973800,116000,116000,116000,116000,0
|
||||
20250415,165900,11063973800,116000,116000,116000,116000,0
|
||||
20250415,165800,11063973800,116000,116000,116000,116000,0
|
||||
20250415,165700,11063973800,116000,116000,116000,116000,0
|
||||
20250415,165600,11063973800,116000,116000,116000,116000,0
|
||||
20250415,165500,11063973800,116000,116000,116000,116000,0
|
||||
20250415,165400,11063973800,116000,116000,116000,116000,0
|
||||
20250415,165300,11063973800,116000,116000,116000,116000,0
|
||||
20250415,165200,11063973800,116000,116000,116000,116000,0
|
||||
20250415,165100,11063973800,116000,116000,116000,116000,0
|
||||
20250415,165000,11063973800,116000,116000,116000,116000,0
|
||||
20250415,164900,11063973800,116000,116000,116000,116000,0
|
||||
20250415,164800,11063973800,116000,116000,116000,116000,0
|
||||
20250415,164700,11063973800,116000,116000,116000,116000,0
|
||||
20250415,164600,11063973800,116000,116000,116000,116000,0
|
||||
20250415,164500,11063973800,116000,116000,116000,116000,0
|
||||
20250415,164400,11063973800,116000,116000,116000,116000,0
|
||||
20250415,164300,11063973800,116000,116000,116000,116000,0
|
||||
20250415,164200,11063973800,116000,116000,116000,116000,0
|
||||
20250415,164100,11063973800,116000,116000,116000,116000,2976
|
||||
20250415,164000,11063973800,116000,116000,116000,116000,0
|
||||
20250415,163900,11063973800,116000,116000,116000,116000,0
|
||||
20250415,163800,11063973800,116000,116000,116000,116000,0
|
||||
20250415,163700,11063973800,116000,116000,116000,116000,0
|
||||
20250415,163600,11063973800,116000,116000,116000,116000,0
|
||||
20250415,163500,11063973800,116000,116000,116000,116000,0
|
||||
20250415,163400,11063973800,116000,116000,116000,116000,0
|
||||
20250415,163300,11063973800,116000,116000,116000,116000,0
|
||||
20250415,163200,11063973800,116000,116000,116000,116000,0
|
||||
20250415,163100,11063973800,116000,116000,116000,116000,0
|
||||
20250415,163000,11063973800,116000,116000,116000,116000,0
|
||||
20250415,162900,11063973800,116000,116000,116000,116000,0
|
||||
20250415,162800,11063973800,116000,116000,116000,116000,0
|
||||
20250415,162700,11063973800,116000,116000,116000,116000,0
|
||||
20250415,162600,11063973800,116000,116000,116000,116000,0
|
||||
20250415,162500,11063973800,116000,116000,116000,116000,0
|
||||
20250415,162400,11063973800,116000,116000,116000,116000,0
|
||||
20250415,162300,11063973800,116000,116000,116000,116000,0
|
||||
20250415,162200,11063973800,116000,116000,116000,116000,0
|
||||
20250415,162100,11063973800,116000,116000,116000,116000,0
|
||||
20250415,162000,11063973800,116000,116000,116000,116000,0
|
||||
20250415,161900,11063973800,116000,116000,116000,116000,0
|
||||
20250415,161800,11063973800,116000,116000,116000,116000,0
|
||||
20250415,161700,11063973800,116000,116000,116000,116000,0
|
||||
20250415,161600,11063973800,116000,116000,116000,116000,0
|
||||
20250415,161500,11063973800,116000,116000,116000,116000,0
|
||||
20250415,161400,11063973800,116000,116000,116000,116000,0
|
||||
20250415,161300,11063973800,116000,116000,116000,116000,0
|
||||
20250415,161200,11063973800,116000,116000,116000,116000,0
|
||||
20250415,161100,11063973800,116000,116000,116000,116000,2976
|
||||
20250415,161000,11063973800,116000,116000,116000,116000,0
|
||||
20250415,160900,11063973800,116000,116000,116000,116000,0
|
||||
20250415,160800,11063973800,116000,116000,116000,116000,0
|
||||
20250415,160700,11063973800,116000,116000,116000,116000,0
|
||||
20250415,160600,11063973800,116000,116000,116000,116000,0
|
||||
20250415,160500,11063973800,116000,116000,116000,116000,0
|
||||
20250415,160400,11063973800,116000,116000,116000,116000,0
|
||||
20250415,160300,11063973800,116000,116000,116000,116000,0
|
||||
20250415,160200,11063973800,116000,116000,116000,116000,0
|
||||
20250415,160100,11063973800,116000,116000,116000,116000,0
|
||||
20250415,160000,11063973800,116000,116000,116000,116000,0
|
||||
20250415,155900,11063973800,116000,116000,116000,116000,0
|
||||
20250415,155800,11063973800,116000,116000,116000,116000,0
|
||||
20250415,155700,11063973800,116000,116000,116000,116000,0
|
||||
20250415,155600,11063973800,116000,116000,116000,116000,0
|
||||
20250415,155500,11063973800,116000,116000,116000,116000,0
|
||||
20250415,155400,11063973800,116000,116000,116000,116000,0
|
||||
20250415,155300,11063973800,116000,116000,116000,116000,0
|
||||
20250415,155200,11063973800,116000,116000,116000,116000,0
|
||||
20250415,155100,11063973800,116000,116000,116000,116000,0
|
||||
20250415,155000,11063973800,116000,116000,116000,116000,0
|
||||
20250415,154900,11063973800,116000,116000,116000,116000,0
|
||||
20250415,154800,11063973800,116000,116000,116000,116000,0
|
||||
20250415,154700,11063973800,116000,116000,116000,116000,0
|
||||
20250415,154600,11063973800,116000,116000,116000,116000,0
|
||||
20250415,154500,11063973800,116000,116000,116000,116000,0
|
||||
20250415,154400,11063973800,116000,116000,116000,116000,0
|
||||
20250415,154300,11063973800,116000,116000,116000,116000,0
|
||||
20250415,154200,11063973800,116000,116000,116000,116000,0
|
||||
20250415,154100,11063973800,116000,116000,116000,116000,2976
|
||||
20250415,154000,11063973800,116000,116000,116000,116000,0
|
||||
20250415,153900,11063973800,116000,116000,116000,116000,0
|
||||
20250415,153800,11063973800,116000,116000,116000,116000,0
|
||||
20250415,153700,11063973800,116000,116000,116000,116000,0
|
||||
20250415,153600,11063973800,116000,116000,116000,116000,0
|
||||
20250415,153500,11063973800,116000,116000,116000,116000,0
|
||||
20250415,153400,11063973800,116000,116000,116000,116000,0
|
||||
20250415,153300,11063973800,116000,116000,116000,116000,0
|
||||
20250415,153200,11063973800,116000,116000,116000,116000,0
|
||||
20250415,153100,11063973800,116000,116000,116000,116000,0
|
||||
20250415,153000,11063973800,116000,116000,116000,116000,2976
|
||||
20250415,152900,10718757800,116000,116000,116000,116000,0
|
||||
20250415,152800,10718757800,116000,116000,116000,116000,0
|
||||
20250415,152700,10718757800,116000,116000,116000,116000,0
|
||||
20250415,152600,10718757800,116000,116000,116000,116000,0
|
||||
20250415,152500,10718757800,116000,116000,116000,116000,0
|
||||
20250415,152400,10718757800,116000,116000,116000,116000,0
|
||||
20250415,152300,10718757800,116000,116000,116000,116000,0
|
||||
20250415,152200,10718757800,116000,116000,116000,116000,0
|
||||
20250415,152100,10718757800,116000,116000,116000,116000,0
|
||||
20250415,152000,10718757800,116000,116000,116000,116000,0
|
||||
20250415,151900,10718757800,116000,115800,116000,115600,190
|
||||
20250415,151800,10696747000,115800,116000,116100,115800,294
|
||||
20250415,151700,10662623400,116100,116100,116100,116000,209
|
||||
20250415,151600,10638361300,116100,116100,116100,116000,371
|
||||
20250415,151500,10595305800,116100,116100,116200,116000,180
|
||||
20250415,151400,10574405300,116200,116100,116200,116100,207
|
||||
20250415,151300,10550358600,116200,116200,116300,116100,226
|
||||
20250415,151200,10524114600,116200,115700,116500,115600,954
|
||||
20250415,151100,10413546000,115700,115700,115700,115700,277
|
||||
20250415,151000,10381497100,115700,115700,115700,115600,206
|
||||
20250415,150900,10357663500,115700,115700,115700,115650,116
|
||||
20250415,150800,10344242350,115700,115700,115700,115700,150
|
||||
20250415,150700,10326887350,115700,115700,115700,115600,136
|
||||
20250415,150600,10311152250,115600,115300,115900,115300,255
|
||||
20250415,150500,10281640450,115900,115900,115900,115200,507
|
||||
20250415,150400,10223016750,115900,116100,116100,115800,278
|
||||
20250415,150300,10190781450,116100,116000,116200,115900,237
|
||||
20250415,150200,10163273950,116200,116100,116200,115900,169
|
||||
20250415,150100,10143647550,116000,116500,116600,115800,300
|
||||
20250415,150000,10108836550,116000,115550,116400,115500,563
|
||||
20250415,145900,10043566900,115600,115600,115600,115500,214
|
||||
20250415,145800,10018831500,115600,115500,115600,115500,230
|
||||
20250415,145700,9992244900,115600,115500,115600,115400,303
|
||||
20250415,145600,9957238100,115500,115600,115600,115500,224
|
||||
20250415,145500,9931352800,115500,115600,115600,115500,334
|
||||
20250415,145400,9892746900,115500,115700,115700,115500,299
|
||||
20250415,145300,9858185200,115700,115800,115800,115600,264
|
||||
20250415,145200,9827639000,115700,115800,115800,115700,244
|
||||
20250415,145100,9799388300,115800,115800,115800,115700,270
|
||||
20250415,145000,9768127700,115800,115700,115900,115600,500
|
||||
20250415,144900,9710239500,115700,115900,115900,115600,370
|
||||
20250415,144800,9667382500,115900,115900,115900,115800,189
|
||||
20250415,144700,9645479600,115900,116000,116000,115700,356
|
||||
20250415,144600,9604231700,115900,116000,116000,115900,149
|
||||
20250415,144500,9586950100,116000,116100,116100,115800,315
|
||||
20250415,144400,9550422100,116100,116000,116100,115800,366
|
||||
20250415,144300,9507947100,116000,116100,116200,115800,1580
|
||||
20250415,144200,9324614300,116100,116100,116600,116000,279
|
||||
20250415,144100,9292185400,116100,116300,116700,116100,275
|
||||
20250415,144000,9260201700,116300,116700,116800,116100,632
|
||||
20250415,143900,9186600500,116700,116600,116700,116500,165
|
||||
20250415,143800,9167350400,116600,116700,116700,116500,215
|
||||
20250415,143700,9142277900,116500,116500,116700,116500,288
|
||||
20250415,143600,9108708200,116700,116700,116800,116100,338
|
||||
20250415,143500,9069354600,116800,116600,116900,116100,525
|
||||
20250415,143400,9008144900,116400,116600,116800,116300,282
|
||||
20250415,143300,8975278900,116600,116600,116800,116200,333
|
||||
20250415,143200,8936460200,116600,116700,116700,116200,389
|
||||
20250415,143100,8891160200,116600,116700,116700,116200,213
|
||||
20250415,143000,8866331700,116400,116800,116900,116300,333
|
||||
20250415,142900,8827501300,116700,116700,116800,116300,193
|
||||
20250415,142800,8805004200,116700,116700,116800,116300,505
|
||||
20250415,142700,8746097400,116800,116800,117000,116600,205
|
||||
20250415,142600,8722154500,116900,117000,117000,116600,685
|
||||
20250415,142500,8642084100,117000,116900,117000,116700,398
|
||||
20250415,142400,8595548000,116900,116900,116900,116800,280
|
||||
20250415,142300,8562830000,116900,116900,116900,116800,243
|
||||
20250415,142200,8534427200,116900,116900,116900,116800,156
|
||||
20250415,142100,8516196000,116900,116900,116900,116800,173
|
||||
20250415,142000,8495975200,116900,116900,116900,116700,333
|
||||
20250415,141900,8457063000,116900,116900,116900,116800,309
|
||||
20250415,141800,8420944100,116800,116900,116900,116700,146
|
||||
20250415,141700,8403887900,116900,117000,117000,116700,451
|
||||
20250415,141600,8351143600,116900,116800,117000,116700,233
|
||||
20250415,141500,8323925900,117000,117100,117100,116700,629
|
||||
20250415,141400,8250397000,117100,117000,117100,116900,211
|
||||
20250415,141300,8225700200,117000,116900,117000,116900,126
|
||||
20250415,141200,8210963900,117000,117000,117100,116800,190
|
||||
20250415,141100,8188737100,117000,117000,117100,116900,301
|
||||
20250415,141000,8153522200,117000,117000,117100,116900,327
|
||||
20250415,140900,8115268900,117000,116900,117000,116700,886
|
||||
20250415,140800,8011745200,116900,116800,116900,116700,209
|
||||
20250415,140700,7987324700,116900,116800,116900,116600,203
|
||||
20250415,140600,7963615700,116800,116800,116800,116700,120
|
||||
20250415,140500,7949601900,116800,116800,116800,116700,246
|
||||
20250415,140400,7920873650,116800,116700,116800,116600,217
|
||||
20250415,140300,7895547550,116700,116700,116700,116600,126
|
||||
20250415,140200,7880848750,116700,116600,116700,116500,255
|
||||
20250415,140100,7851107350,116600,116400,116600,116400,327
|
||||
20250415,140000,7813005450,116400,116500,116600,116300,228
|
||||
20250415,135900,7786442250,116600,116500,116600,116400,334
|
||||
20250415,135800,7747529150,116500,116500,116500,116400,109
|
||||
20250415,135700,7734833950,116400,116500,116500,116400,207
|
||||
20250415,135600,7710720550,116500,116500,116500,116400,279
|
||||
20250415,135500,7678232450,116400,116500,116500,116400,335
|
||||
20250415,135400,7639209250,116500,116400,116500,116300,213
|
||||
20250415,135300,7614410250,116300,116500,116500,116300,1022
|
||||
20250415,135200,7495370050,116500,116400,116500,116300,199
|
||||
20250415,135100,7472205850,116400,116300,116500,116200,91
|
||||
20250415,135000,7461621150,116300,116400,116500,116000,534
|
||||
20250415,134900,7399522950,116400,116100,116400,116100,131
|
||||
20250415,134800,7384299050,116100,116500,116500,116000,148
|
||||
20250415,134700,7367076650,116500,116500,116600,116100,325
|
||||
20250415,134600,7329241350,116500,116500,116600,116400,104
|
||||
20250415,134500,7317126550,116400,116400,116700,116300,369
|
||||
20250415,134400,7274136350,116500,116400,116500,116200,120
|
||||
20250415,134300,7260166750,116400,116500,116600,116300,135
|
||||
20250415,134200,7244444250,116500,116500,116500,116300,308
|
||||
20250415,134100,7208567350,116500,116300,116500,116200,197
|
||||
20250415,134000,7185641550,116500,116400,116500,116200,379
|
||||
20250415,133900,7141501950,116400,116200,116400,116200,375
|
||||
20250415,133800,7097890350,116400,116300,116400,116200,345
|
||||
20250415,133700,7057763250,116300,116300,116300,116100,149
|
||||
20250415,133600,7040439850,116300,116300,116300,116100,264
|
||||
20250415,133500,7009753850,116200,116200,116300,116100,448
|
||||
20250415,133400,6957666550,116200,116300,116300,116100,127
|
||||
20250415,133300,6942904250,116300,116200,116300,115900,376
|
||||
20250415,133200,6899228850,116200,116200,116400,116000,233
|
||||
20250415,133100,6872174650,116300,116000,116500,115900,2285
|
||||
20250415,133000,6606846050,116000,115900,116000,115700,468
|
||||
20250415,132900,6552591750,115900,115800,116000,115500,222
|
||||
20250415,132800,6526889250,115800,116000,116000,115600,348
|
||||
20250415,132700,6486573050,116000,115600,116000,115400,299
|
||||
20250415,132600,6451997650,115600,115800,116000,115600,245
|
||||
20250415,132500,6423625250,115700,115800,115900,115500,635
|
||||
20250415,132400,6350208950,115700,115700,115800,115600,278
|
||||
20250415,132300,6318053450,115700,115800,115800,115600,99
|
||||
20250415,132200,6306597550,115800,115900,116000,115700,246
|
||||
20250415,132100,6278085650,115700,115900,115900,115700,182
|
||||
20250415,132000,6257006550,115900,115900,115900,115800,198
|
||||
20250415,131900,6234060550,115900,115800,115900,115600,126
|
||||
20250415,131800,6219471850,115800,115800,115900,115800,91
|
||||
20250415,131700,6208929050,115900,115800,115900,115800,68
|
||||
20250415,131600,6201051650,115800,115800,115900,115700,175
|
||||
20250415,131500,6180780550,115800,115900,115900,115700,71
|
||||
20250415,131400,6172555950,115800,115600,115900,115600,224
|
||||
20250415,131300,6146615650,115700,115600,115800,115500,216
|
||||
20250415,131200,6121624650,115500,115600,115600,115500,107
|
||||
20250415,131100,6109258850,115600,115800,115800,115500,69
|
||||
20250415,131000,6101280750,115800,115600,115800,115400,154
|
||||
20250415,130900,6083477950,115600,115600,115800,115500,193
|
||||
20250415,130800,6061170950,115600,115700,115800,115600,102
|
||||
20250415,130700,6049374150,115600,115700,115700,115600,144
|
||||
20250415,130600,6032716750,115700,115800,115900,115600,260
|
||||
20250415,130500,6002616350,115800,115800,115800,115700,123
|
||||
20250415,130400,5988374650,115800,115700,115800,115700,293
|
||||
20250415,130300,5954447350,115700,115800,115800,115700,128
|
||||
20250415,130200,5939630150,115700,115800,115800,115700,108
|
||||
20250415,130100,5927127250,115800,115800,115800,115700,280
|
||||
20250415,130000,5894721450,115800,115800,115800,115700,144
|
||||
20250415,125900,5878049750,115800,115700,115800,115700,157
|
||||
20250415,125800,5859875550,115800,115800,115800,115600,166
|
||||
20250415,125700,5840663250,115800,115800,115800,115700,89
|
||||
20250415,125600,5830357450,115700,115700,115800,115700,417
|
||||
20250415,125500,5782104650,115600,115700,115700,115600,195
|
||||
20250415,125400,5759549450,115700,115700,115700,115600,121
|
||||
20250415,125300,5745556250,115700,115700,115700,115600,151
|
||||
20250415,125200,5728095450,115700,115700,115700,115600,132
|
||||
20250415,125100,5712827150,115600,115700,115700,115500,70
|
||||
20250415,125000,5704732850,115700,115600,115700,115600,79
|
||||
20250415,124900,5695598950,115600,115700,115700,115500,83
|
||||
20250415,124800,5686006150,115600,115600,115700,115500,100
|
||||
20250415,124700,5674441450,115600,115500,115700,115300,256
|
||||
20250415,124600,5644855050,115500,115600,115600,115500,93
|
||||
20250415,124500,5634109350,115600,115600,115600,115500,86
|
||||
20250415,124400,5624171750,115600,115700,115700,115500,136
|
||||
20250415,124300,5608445850,115700,115600,115700,115500,85
|
||||
20250415,124200,5598620050,115500,115600,115600,115400,77
|
||||
20250415,124100,5589724150,115600,115600,115600,115500,170
|
||||
20250415,124000,5570079050,115600,115600,115600,115500,60
|
||||
20250415,123900,5563144450,115600,115700,115700,115400,131
|
||||
20250415,123800,5548007550,115600,115600,115700,115500,234
|
||||
20250415,123700,5520955350,115600,115600,115600,115500,42
|
||||
20250415,123600,5516101650,115600,115400,115700,115300,151
|
||||
20250415,123500,5498666650,115400,115500,115500,115300,109
|
||||
20250415,123400,5486083350,115400,115500,115500,115400,105
|
||||
20250415,123300,5473963650,115500,115500,115500,115400,90
|
||||
20250415,123200,5463568750,115500,115700,115700,115400,68
|
||||
20250415,123100,5455715750,115700,115500,115700,115500,253
|
||||
20250415,123000,5426470450,115600,115600,115600,115500,226
|
||||
20250415,122900,5400362150,115600,115500,115600,115400,77
|
||||
20250415,122800,5391468550,115500,115600,115600,115400,92
|
||||
20250415,122700,5380838350,115500,115500,115600,115400,157
|
||||
20250415,122600,5362708750,115600,115600,115600,115500,120
|
||||
20250415,122500,5348840250,115600,115600,115600,115400,78
|
||||
20250415,122400,5339829250,115600,115600,115600,115500,143
|
||||
20250415,122300,5323303050,115600,115500,115600,115500,151
|
||||
20250415,122200,5305853050,115600,115700,115700,115500,163
|
||||
20250415,122100,5287014350,115600,115600,115700,115500,418
|
||||
20250415,122000,5238685950,115600,115600,115600,115500,102
|
||||
20250415,121900,5226896650,115600,115600,115600,115500,92
|
||||
20250415,121800,5216266250,115600,115400,115600,115300,425
|
||||
20250415,121700,5167212050,115400,115400,115400,115300,281
|
||||
20250415,121600,5134805450,115400,115400,115400,115300,88
|
||||
20250415,121500,5124650350,115400,115400,115400,115300,424
|
||||
20250415,121400,5075755350,115400,115400,115400,115300,109
|
||||
20250415,121300,5063181250,115300,115400,115400,115300,77
|
||||
20250415,121200,5054296650,115400,115400,115400,115300,242
|
||||
20250415,121100,5026386450,115400,115300,115400,115200,309
|
||||
20250415,121000,4990752650,115300,115200,115300,115100,250
|
||||
20250415,120900,4961950250,115200,115300,115300,115200,341
|
||||
20250415,120800,4922651650,115300,115200,115300,115100,346
|
||||
20250415,120700,4882793750,115200,115100,115400,115100,225
|
||||
20250415,120600,4856868350,115100,115200,115200,115000,103
|
||||
20250415,120500,4845009450,115200,115100,115200,115000,75
|
||||
20250415,120400,4836376450,115100,115400,115400,115000,109
|
||||
20250415,120300,4823818550,115400,115000,115400,115000,194
|
||||
20250415,120200,4801476350,115100,115200,115300,115100,79
|
||||
20250415,120100,4792377450,115200,115400,115400,115200,383
|
||||
20250415,120000,4748214650,115400,115400,115400,115300,118
|
||||
20250415,115900,4734598950,115400,115400,115400,115200,83
|
||||
20250415,115800,4725025650,115300,115300,115400,115300,67
|
||||
20250415,115700,4717297050,115400,115300,115400,115200,138
|
||||
20250415,115600,4701378950,115200,115300,115400,115200,41
|
||||
20250415,115500,4696651450,115400,115300,115400,115100,214
|
||||
20250415,115400,4671986050,115300,115100,115300,115100,130
|
||||
20250415,115300,4657005050,115300,115300,115300,115000,85
|
||||
20250415,115200,4647212650,115200,115300,115400,115200,192
|
||||
20250415,115100,4625075250,115300,115300,115300,115100,267
|
||||
20250415,115000,4594308550,115300,115300,115400,115200,61
|
||||
20250415,114900,4587274650,115400,115300,115400,115300,145
|
||||
20250415,114800,4570546750,115400,115300,115400,115200,231
|
||||
20250415,114700,4543900150,115400,115400,115500,115300,93
|
||||
20250415,114600,4533166450,115400,115200,115500,115200,130
|
||||
20250415,114500,4518175550,115200,115100,115200,115000,55
|
||||
20250415,114400,4511843750,115200,115300,115400,115100,114
|
||||
20250415,114300,4498699050,115300,115100,115300,115000,38
|
||||
20250415,114200,4494324850,115000,115100,115100,115000,80
|
||||
20250415,114100,4485120850,115100,115300,115300,115000,71
|
||||
20250415,114000,4476945150,115300,115000,115300,114900,160
|
||||
20250415,113900,4458518450,115000,115000,115100,115000,73
|
||||
20250415,113800,4450121550,115000,115100,115100,114900,41
|
||||
20250415,113700,4445407450,115100,114700,115300,114700,351
|
||||
20250415,113600,4405103250,114700,114800,114900,114600,318
|
||||
20250415,113500,4368600350,114900,115000,115200,114900,66
|
||||
20250415,113400,4361010150,115000,115300,115300,115000,353
|
||||
20250415,113300,4320356150,115200,115300,115500,115100,233
|
||||
20250415,113200,4293515550,115400,115600,115700,115200,276
|
||||
20250415,113100,4261656750,115600,115700,115700,115600,193
|
||||
20250415,113000,4239339050,115700,115700,115700,115600,196
|
||||
20250415,112900,4216675950,115600,115700,115700,115600,195
|
||||
20250415,112800,4194118350,115700,115700,115700,115600,140
|
||||
20250415,112700,4177923350,115600,115800,115800,115600,311
|
||||
20250415,112600,4141943850,115700,115700,115800,115700,151
|
||||
20250415,112500,4124462250,115800,115700,115800,115600,283
|
||||
20250415,112400,4091725050,115700,115700,115700,115600,218
|
||||
20250415,112300,4066513350,115600,115600,115700,115600,167
|
||||
20250415,112200,4047195150,115700,115700,115700,115500,620
|
||||
20250415,112100,3975536250,115700,115700,115700,115600,181
|
||||
20250415,112000,3954601750,115700,115700,115700,115600,192
|
||||
20250415,111900,3932392950,115700,115700,115700,115600,116
|
||||
20250415,111800,3918976150,115600,115700,115700,115600,182
|
||||
20250415,111700,3897923050,115700,115700,115700,115600,180
|
||||
20250415,111600,3877109550,115600,115500,115700,115500,235
|
||||
20250415,111500,3849931250,115600,115700,115800,115500,393
|
||||
20250415,111400,3804498550,115700,115600,115700,115600,222
|
||||
20250415,111300,3778819400,115700,115400,115700,115400,247
|
||||
20250415,111200,3750282200,115500,115400,115500,115400,144
|
||||
20250415,111100,3733656800,115500,115200,115500,115100,182
|
||||
20250415,111000,3712664700,115200,115500,115600,115100,187
|
||||
20250415,110900,3691101400,115600,115500,115600,115400,129
|
||||
20250415,110800,3676203900,115500,115400,115500,115400,170
|
||||
20250415,110700,3656575600,115400,115200,115400,115100,315
|
||||
20250415,110600,3620281000,115200,115400,115400,115100,124
|
||||
20250415,110500,3605978200,115300,115600,115600,114700,1199
|
||||
20250415,110400,3467726600,115600,114900,115700,114600,4449
|
||||
20250415,110300,2955461200,114900,114600,114900,114500,500
|
||||
20250415,110200,2898132500,114500,114500,114600,114400,187
|
||||
20250415,110100,2876723200,114400,114500,114600,114400,489
|
||||
20250415,110000,2820732600,114400,114300,114500,114300,525
|
||||
20250415,105900,2760683100,114300,114200,114300,114100,347
|
||||
20250415,105800,2721047500,114100,114400,114400,114100,486
|
||||
20250415,105700,2665517300,114400,114300,114400,114200,582
|
||||
20250415,105600,2598980100,114200,114100,114300,114100,221
|
||||
20250415,105500,2573739900,114100,114200,114300,114100,342
|
||||
20250415,105400,2534696100,114300,114200,114300,114200,115
|
||||
20250415,105300,2521556400,114200,114100,114200,114100,132
|
||||
20250415,105200,2506483800,114100,114100,114200,114100,408
|
||||
20250415,105100,2459907100,114200,114100,114200,114000,215
|
||||
20250415,105000,2435370500,114100,114100,114300,114000,675
|
||||
20250415,104900,2358295400,114100,114100,114100,114000,62
|
||||
20250415,104800,2351223700,114100,113900,114200,113800,929
|
||||
20250415,104700,2245403400,113900,113900,113900,113800,189
|
||||
20250415,104600,2223883300,113800,113800,113800,113700,156
|
||||
20250415,104500,2206131100,113800,113800,113800,113700,121
|
||||
20250415,104400,2192361800,113800,113700,113900,113700,64
|
||||
20250415,104300,2185079400,113900,113900,113900,113800,108
|
||||
20250415,104200,2172787400,113900,113900,114000,113800,140
|
||||
20250415,104100,2156847900,113900,114000,114000,113800,368
|
||||
20250415,104000,2114913000,113800,113900,114000,113800,334
|
||||
20250415,103900,2076871900,113900,113800,113900,113700,122
|
||||
20250415,103800,2062985000,113800,113700,113900,113600,205
|
||||
20250415,103700,2039661000,113800,113800,113800,113700,85
|
||||
20250415,103600,2029990900,113700,113600,113800,113600,130
|
||||
20250415,103500,2015209200,113600,113700,113800,113600,152
|
||||
20250415,103400,1997922600,113600,113800,113800,113600,195
|
||||
20250415,103300,1975765800,113800,113800,113800,113600,395
|
||||
20250415,103200,1930842100,113700,113700,113800,113600,736
|
||||
20250415,103100,1847153900,113700,113600,113700,113500,381
|
||||
20250415,103000,1803873000,113600,113500,113600,113500,174
|
||||
20250415,102900,1784119300,113600,113200,113600,113200,725
|
||||
20250415,102800,1701873300,113200,113400,113400,113200,156
|
||||
20250415,102700,1684202000,113200,113300,113300,113200,199
|
||||
20250415,102600,1661658700,113300,113400,113400,113200,156
|
||||
20250415,102500,1643982300,113300,113300,113400,113200,503
|
||||
20250415,102400,1586991500,113300,113100,113300,113100,199
|
||||
20250415,102300,1564474000,113200,113100,113200,113100,445
|
||||
20250415,102200,1514106400,113100,113300,113300,113100,621
|
||||
20250415,102100,1443817500,113200,113000,113300,113000,738
|
||||
20250415,102000,1360326900,113000,112900,113100,112800,431
|
||||
20250415,101900,1311634200,112900,112900,112900,112800,14
|
||||
20250415,101800,1310053700,112800,112800,112900,112800,116
|
||||
20250415,101700,1296968600,112800,112800,112800,112700,388
|
||||
20250415,101600,1253206600,112800,112800,112900,112800,154
|
||||
20250415,101500,1235824100,112900,112800,112900,112800,9
|
||||
20250415,101400,1234808300,112700,113000,113000,112700,190
|
||||
20250415,101300,1213377300,112900,112800,112900,112700,317
|
||||
20250415,101200,1177608600,112800,112800,112900,112800,219
|
||||
20250415,101100,1152897300,112600,112700,112800,112600,180
|
||||
20250415,101000,1132612900,112700,112900,112900,112700,164
|
||||
20250415,100900,1114116200,112900,112800,112900,112800,17
|
||||
20250415,100800,1112197900,112900,112900,112900,112900,26
|
||||
20250415,100700,1109262500,112900,112800,112900,112800,22
|
||||
20250415,100600,1106779800,112900,112800,112900,112800,39
|
||||
20250415,100500,1102380500,112800,113100,113100,112800,92
|
||||
20250415,100400,1092002000,113100,113000,113100,112800,21
|
||||
20250415,100300,1089630900,113100,113100,113200,112800,407
|
||||
20250415,100200,1043613300,112800,112700,113000,112700,181
|
||||
20250415,100100,1023178300,112700,112600,113000,112600,178
|
||||
20250415,100000,1003108800,112500,112600,112600,112500,140
|
||||
20250415,095900,987355100,112600,112500,112600,112500,24
|
||||
20250415,095800,984654300,112600,112600,112600,112600,5
|
||||
20250415,095700,984091300,112600,112500,112700,112500,22
|
||||
20250415,095600,981614300,112500,112500,112600,112500,100
|
||||
20250415,095500,970361900,112500,112500,112500,112400,11
|
||||
20250415,095400,969124700,112500,112500,112500,112500,13
|
||||
20250415,095300,967662200,112500,112500,112500,112400,42
|
||||
20250415,095200,962939800,112500,112500,112500,112400,6
|
||||
20250415,095100,962264900,112500,112500,112500,112400,157
|
||||
20250415,095000,944602500,112500,112500,112500,112400,71
|
||||
20250415,094900,936615200,112400,112500,112500,112400,49
|
||||
20250415,094800,931105300,112500,112500,112500,112200,279
|
||||
20250415,094700,899768400,112400,112500,112500,112400,2
|
||||
20250415,094600,899543500,112500,112400,112500,112400,49
|
||||
20250415,094500,894032200,112400,112200,112500,112100,336
|
||||
20250415,094400,856319400,112200,112000,112200,112000,723
|
||||
20250415,094300,775223400,111900,111800,111900,111800,173
|
||||
20250415,094200,755873300,112000,111900,112000,111900,152
|
||||
20250415,094100,738864400,111900,112400,112400,111900,323
|
||||
20250415,094000,702651800,112300,112400,112400,112300,53
|
||||
20250415,093900,696699500,112400,112400,112400,112300,51
|
||||
20250415,093800,690969700,112400,112300,112400,112300,17
|
||||
20250415,093700,689059600,112400,112500,112500,112400,217
|
||||
20250415,093600,664663300,112500,112500,112600,112400,138
|
||||
20250415,093500,649140700,112500,112600,112600,112400,102
|
||||
20250415,093400,637667900,112600,112700,112700,112600,23
|
||||
20250415,093300,635077600,112700,112700,112800,112700,17
|
||||
20250415,093200,633161600,112800,112800,112800,112800,71
|
||||
20250415,093100,625152800,112700,112800,112800,112700,29
|
||||
20250415,093000,621884300,112800,112500,112800,112500,122
|
||||
20250415,092900,608140800,112600,112700,112700,112600,42
|
||||
20250415,092800,603409500,112700,112900,112900,112700,20
|
||||
20250415,092700,601153600,112900,112900,112900,112700,52
|
||||
20250415,092600,595284500,112900,113200,113300,112700,251
|
||||
20250415,092500,566920200,113300,112700,113300,112700,981
|
||||
20250415,092400,456110100,112700,112400,112700,112400,88
|
||||
20250415,092300,446210400,112400,112300,112400,112300,33
|
||||
20250415,092200,442504300,112300,112100,112400,112100,83
|
||||
20250415,092100,433186700,112100,112100,112400,111900,323
|
||||
20250415,092000,396960800,112200,112000,112600,112000,249
|
||||
20250415,091900,369014600,112000,111800,112000,111800,105
|
||||
20250415,091800,357265600,111800,111800,111800,111700,29
|
||||
20250415,091700,354023500,111600,111800,111800,111600,97
|
||||
20250415,091600,343186600,111900,112200,112200,111900,166
|
||||
20250415,091500,324589900,112200,112300,112500,112100,91
|
||||
20250415,091400,314378800,112500,113000,113100,112200,314
|
||||
20250415,091300,279001900,112900,112500,113100,112500,763
|
||||
20250415,091200,192900300,112200,112100,112600,112100,200
|
||||
20250415,091100,170422400,112600,111900,112600,111900,60
|
||||
20250415,091000,163675000,112500,111800,112500,111800,307
|
||||
20250415,090900,129285500,111800,111200,111900,111200,200
|
||||
20250415,090800,106940900,111200,111200,111300,111200,62
|
||||
20250415,090700,100046000,111300,111300,111300,111100,167
|
||||
20250415,090600,81471200,111200,111800,111800,111200,89
|
||||
20250415,090500,71565600,111300,112000,112000,111300,42
|
||||
20250415,090400,66886300,112000,111400,112000,111300,37
|
||||
20250415,090300,62759200,112200,112300,112300,111200,254
|
||||
20250415,090200,34459400,112300,112300,112300,112300,5
|
||||
20250415,090100,33897900,111600,112100,112100,111600,7
|
||||
20250415,090000,33115700,111700,111300,112800,111300,297
|
||||
|
Reference in New Issue
Block a user