Update 2025-04-15 2740 candle_min
This commit is contained in:
606
036930/min/candle-20250415.csv
Normal file
606
036930/min/candle-20250415.csv
Normal file
@@ -0,0 +1,606 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,190400,16957918725,36050,36050,36050,36050,13498
|
||||
20250415,190300,16957918725,36050,36050,36050,36050,0
|
||||
20250415,190200,16957918725,36050,36050,36050,36050,0
|
||||
20250415,190100,16957918725,36050,36050,36050,36050,0
|
||||
20250415,190000,16957918725,36050,36050,36050,36050,0
|
||||
20250415,185900,16957918725,36050,36050,36050,36050,0
|
||||
20250415,185800,16957918725,36050,36050,36050,36050,0
|
||||
20250415,185700,16957918725,36050,36050,36050,36050,0
|
||||
20250415,185600,16957918725,36050,36050,36050,36050,0
|
||||
20250415,185500,16957918725,36050,36050,36050,36050,0
|
||||
20250415,185400,16957918725,36050,36050,36050,36050,0
|
||||
20250415,185300,16957918725,36050,36050,36050,36050,0
|
||||
20250415,185200,16957918725,36050,36050,36050,36050,0
|
||||
20250415,185100,16957918725,36050,36050,36050,36050,0
|
||||
20250415,185000,16957918725,36050,36050,36050,36050,0
|
||||
20250415,184900,16957918725,36050,36050,36050,36050,0
|
||||
20250415,184800,16957918725,36050,36050,36050,36050,0
|
||||
20250415,184700,16957918725,36050,36050,36050,36050,0
|
||||
20250415,184600,16957918725,36050,36050,36050,36050,0
|
||||
20250415,184500,16957918725,36050,36050,36050,36050,0
|
||||
20250415,184400,16957918725,36050,36050,36050,36050,0
|
||||
20250415,184300,16957918725,36050,36050,36050,36050,0
|
||||
20250415,184200,16957918725,36050,36050,36050,36050,0
|
||||
20250415,184100,16957918725,36050,36050,36050,36050,0
|
||||
20250415,184000,16957918725,36050,36050,36050,36050,0
|
||||
20250415,183900,16957918725,36050,36050,36050,36050,0
|
||||
20250415,183800,16957918725,36050,36050,36050,36050,0
|
||||
20250415,183700,16957918725,36050,36050,36050,36050,0
|
||||
20250415,183600,16957918725,36050,36050,36050,36050,0
|
||||
20250415,183500,16957918725,36050,36050,36050,36050,0
|
||||
20250415,183400,16957918725,36050,36050,36050,36050,13498
|
||||
20250415,183300,16957918725,36050,36050,36050,36050,0
|
||||
20250415,183200,16957918725,36050,36050,36050,36050,0
|
||||
20250415,183100,16957918725,36050,36050,36050,36050,0
|
||||
20250415,183000,16957918725,36050,36050,36050,36050,0
|
||||
20250415,182900,16957918725,36050,36050,36050,36050,0
|
||||
20250415,182800,16957918725,36050,36050,36050,36050,0
|
||||
20250415,182700,16957918725,36050,36050,36050,36050,0
|
||||
20250415,182600,16957918725,36050,36050,36050,36050,0
|
||||
20250415,182500,16957918725,36050,36050,36050,36050,0
|
||||
20250415,182400,16957918725,36050,36050,36050,36050,0
|
||||
20250415,182300,16957918725,36050,36050,36050,36050,0
|
||||
20250415,182200,16957918725,36050,36050,36050,36050,0
|
||||
20250415,182100,16957918725,36050,36050,36050,36050,0
|
||||
20250415,182000,16957918725,36050,36050,36050,36050,0
|
||||
20250415,181900,16957918725,36050,36050,36050,36050,0
|
||||
20250415,181800,16957918725,36050,36050,36050,36050,0
|
||||
20250415,181700,16957918725,36050,36050,36050,36050,0
|
||||
20250415,181600,16957918725,36050,36050,36050,36050,0
|
||||
20250415,181500,16957918725,36050,36050,36050,36050,0
|
||||
20250415,181400,16957918725,36050,36050,36050,36050,0
|
||||
20250415,181300,16957918725,36050,36050,36050,36050,0
|
||||
20250415,181200,16957918725,36050,36050,36050,36050,0
|
||||
20250415,181100,16957918725,36050,36050,36050,36050,0
|
||||
20250415,181000,16957918725,36050,36050,36050,36050,0
|
||||
20250415,180900,16957918725,36050,36050,36050,36050,0
|
||||
20250415,180800,16957918725,36050,36050,36050,36050,0
|
||||
20250415,180700,16957918725,36050,36050,36050,36050,0
|
||||
20250415,180600,16957918725,36050,36050,36050,36050,0
|
||||
20250415,180500,16957918725,36050,36050,36050,36050,0
|
||||
20250415,180400,16957918725,36050,36050,36050,36050,13498
|
||||
20250415,180300,16957918725,36050,36050,36050,36050,0
|
||||
20250415,180200,16957918725,36050,36050,36050,36050,0
|
||||
20250415,180100,16957918725,36050,36050,36050,36050,0
|
||||
20250415,180000,16957918725,36050,36050,36050,36050,0
|
||||
20250415,175900,16957918725,36050,36050,36050,36050,0
|
||||
20250415,175800,16957918725,36050,36050,36050,36050,0
|
||||
20250415,175700,16957918725,36050,36050,36050,36050,0
|
||||
20250415,175600,16957918725,36050,36050,36050,36050,0
|
||||
20250415,175500,16957918725,36050,36050,36050,36050,0
|
||||
20250415,175400,16957918725,36050,36050,36050,36050,0
|
||||
20250415,175300,16957918725,36050,36050,36050,36050,0
|
||||
20250415,175200,16957918725,36050,36050,36050,36050,0
|
||||
20250415,175100,16957918725,36050,36050,36050,36050,0
|
||||
20250415,175000,16957918725,36050,36050,36050,36050,0
|
||||
20250415,174900,16957918725,36050,36050,36050,36050,0
|
||||
20250415,174800,16957918725,36050,36050,36050,36050,0
|
||||
20250415,174700,16957918725,36050,36050,36050,36050,0
|
||||
20250415,174600,16957918725,36050,36050,36050,36050,0
|
||||
20250415,174500,16957918725,36050,36050,36050,36050,0
|
||||
20250415,174400,16957918725,36050,36050,36050,36050,0
|
||||
20250415,174300,16957918725,36050,36050,36050,36050,0
|
||||
20250415,174200,16957918725,36050,36050,36050,36050,0
|
||||
20250415,174100,16957918725,36050,36050,36050,36050,0
|
||||
20250415,174000,16957918725,36050,36050,36050,36050,0
|
||||
20250415,173900,16957918725,36050,36050,36050,36050,0
|
||||
20250415,173800,16957918725,36050,36050,36050,36050,0
|
||||
20250415,173700,16957918725,36050,36050,36050,36050,0
|
||||
20250415,173600,16957918725,36050,36050,36050,36050,0
|
||||
20250415,173500,16957918725,36050,36050,36050,36050,0
|
||||
20250415,173400,16957918725,36050,36050,36050,36050,13498
|
||||
20250415,173300,16957918725,36050,36050,36050,36050,0
|
||||
20250415,173200,16957918725,36050,36050,36050,36050,0
|
||||
20250415,173100,16957918725,36050,36050,36050,36050,0
|
||||
20250415,173000,16957918725,36050,36050,36050,36050,0
|
||||
20250415,172900,16957918725,36050,36050,36050,36050,0
|
||||
20250415,172800,16957918725,36050,36050,36050,36050,0
|
||||
20250415,172700,16957918725,36050,36050,36050,36050,0
|
||||
20250415,172600,16957918725,36050,36050,36050,36050,0
|
||||
20250415,172500,16957918725,36050,36050,36050,36050,0
|
||||
20250415,172400,16957918725,36050,36050,36050,36050,0
|
||||
20250415,172300,16957918725,36050,36050,36050,36050,0
|
||||
20250415,172200,16957918725,36050,36050,36050,36050,0
|
||||
20250415,172100,16957918725,36050,36050,36050,36050,0
|
||||
20250415,172000,16957918725,36050,36050,36050,36050,0
|
||||
20250415,171900,16957918725,36050,36050,36050,36050,0
|
||||
20250415,171800,16957918725,36050,36050,36050,36050,0
|
||||
20250415,171700,16957918725,36050,36050,36050,36050,0
|
||||
20250415,171600,16957918725,36050,36050,36050,36050,0
|
||||
20250415,171500,16957918725,36050,36050,36050,36050,0
|
||||
20250415,171400,16957918725,36050,36050,36050,36050,0
|
||||
20250415,171300,16957918725,36050,36050,36050,36050,0
|
||||
20250415,171200,16957918725,36050,36050,36050,36050,0
|
||||
20250415,171100,16957918725,36050,36050,36050,36050,0
|
||||
20250415,171000,16957918725,36050,36050,36050,36050,0
|
||||
20250415,170900,16957918725,36050,36050,36050,36050,0
|
||||
20250415,170800,16957918725,36050,36050,36050,36050,0
|
||||
20250415,170700,16957918725,36050,36050,36050,36050,0
|
||||
20250415,170600,16957918725,36050,36050,36050,36050,0
|
||||
20250415,170500,16957918725,36050,36050,36050,36050,0
|
||||
20250415,170400,16957918725,36050,36050,36050,36050,13498
|
||||
20250415,170300,16957918725,36050,36050,36050,36050,0
|
||||
20250415,170200,16957918725,36050,36050,36050,36050,0
|
||||
20250415,170100,16957918725,36050,36050,36050,36050,0
|
||||
20250415,170000,16957918725,36050,36050,36050,36050,0
|
||||
20250415,165900,16957918725,36050,36050,36050,36050,0
|
||||
20250415,165800,16957918725,36050,36050,36050,36050,0
|
||||
20250415,165700,16957918725,36050,36050,36050,36050,0
|
||||
20250415,165600,16957918725,36050,36050,36050,36050,0
|
||||
20250415,165500,16957918725,36050,36050,36050,36050,0
|
||||
20250415,165400,16957918725,36050,36050,36050,36050,0
|
||||
20250415,165300,16957918725,36050,36050,36050,36050,0
|
||||
20250415,165200,16957918725,36050,36050,36050,36050,0
|
||||
20250415,165100,16957918725,36050,36050,36050,36050,0
|
||||
20250415,165000,16957918725,36050,36050,36050,36050,0
|
||||
20250415,164900,16957918725,36050,36050,36050,36050,0
|
||||
20250415,164800,16957918725,36050,36050,36050,36050,0
|
||||
20250415,164700,16957918725,36050,36050,36050,36050,0
|
||||
20250415,164600,16957918725,36050,36050,36050,36050,0
|
||||
20250415,164500,16957918725,36050,36050,36050,36050,0
|
||||
20250415,164400,16957918725,36050,36050,36050,36050,0
|
||||
20250415,164300,16957918725,36050,36050,36050,36050,0
|
||||
20250415,164200,16957918725,36050,36050,36050,36050,0
|
||||
20250415,164100,16957918725,36050,36050,36050,36050,0
|
||||
20250415,164000,16957918725,36050,36050,36050,36050,0
|
||||
20250415,163900,16957918725,36050,36050,36050,36050,0
|
||||
20250415,163800,16957918725,36050,36050,36050,36050,0
|
||||
20250415,163700,16957918725,36050,36050,36050,36050,0
|
||||
20250415,163600,16957918725,36050,36050,36050,36050,0
|
||||
20250415,163500,16957918725,36050,36050,36050,36050,0
|
||||
20250415,163400,16957918725,36050,36050,36050,36050,13498
|
||||
20250415,163300,16957918725,36050,36050,36050,36050,0
|
||||
20250415,163200,16957918725,36050,36050,36050,36050,0
|
||||
20250415,163100,16957918725,36050,36050,36050,36050,0
|
||||
20250415,163000,16957918725,36050,36050,36050,36050,0
|
||||
20250415,162900,16957918725,36050,36050,36050,36050,0
|
||||
20250415,162800,16957918725,36050,36050,36050,36050,0
|
||||
20250415,162700,16957918725,36050,36050,36050,36050,0
|
||||
20250415,162600,16957918725,36050,36050,36050,36050,0
|
||||
20250415,162500,16957918725,36050,36050,36050,36050,0
|
||||
20250415,162400,16957918725,36050,36050,36050,36050,0
|
||||
20250415,162300,16957918725,36050,36050,36050,36050,0
|
||||
20250415,162200,16957918725,36050,36050,36050,36050,0
|
||||
20250415,162100,16957918725,36050,36050,36050,36050,0
|
||||
20250415,162000,16957918725,36050,36050,36050,36050,0
|
||||
20250415,161900,16957918725,36050,36050,36050,36050,0
|
||||
20250415,161800,16957918725,36050,36050,36050,36050,0
|
||||
20250415,161700,16957918725,36050,36050,36050,36050,0
|
||||
20250415,161600,16957918725,36050,36050,36050,36050,0
|
||||
20250415,161500,16957918725,36050,36050,36050,36050,0
|
||||
20250415,161400,16957918725,36050,36050,36050,36050,0
|
||||
20250415,161300,16957918725,36050,36050,36050,36050,0
|
||||
20250415,161200,16957918725,36050,36050,36050,36050,0
|
||||
20250415,161100,16957918725,36050,36050,36050,36050,0
|
||||
20250415,161000,16957918725,36050,36050,36050,36050,0
|
||||
20250415,160900,16957918725,36050,36050,36050,36050,0
|
||||
20250415,160800,16957918725,36050,36050,36050,36050,0
|
||||
20250415,160700,16957918725,36050,36050,36050,36050,0
|
||||
20250415,160600,16957918725,36050,36050,36050,36050,0
|
||||
20250415,160500,16957918725,36050,36050,36050,36050,0
|
||||
20250415,160400,16957918725,36050,36050,36050,36050,13498
|
||||
20250415,160300,16957918725,36050,36050,36050,36050,0
|
||||
20250415,160200,16957918725,36050,36050,36050,36050,0
|
||||
20250415,160100,16957918725,36050,36050,36050,36050,0
|
||||
20250415,160000,16957918725,36050,36050,36050,36050,0
|
||||
20250415,155900,16957918725,36050,36050,36050,36050,0
|
||||
20250415,155800,16957918725,36050,36050,36050,36050,0
|
||||
20250415,155700,16957918725,36050,36050,36050,36050,0
|
||||
20250415,155600,16957918725,36050,36050,36050,36050,0
|
||||
20250415,155500,16957918725,36050,36050,36050,36050,0
|
||||
20250415,155400,16957918725,36050,36050,36050,36050,0
|
||||
20250415,155300,16957918725,36050,36050,36050,36050,0
|
||||
20250415,155200,16957918725,36050,36050,36050,36050,0
|
||||
20250415,155100,16957918725,36050,36050,36050,36050,0
|
||||
20250415,155000,16957918725,36050,36050,36050,36050,0
|
||||
20250415,154900,16957918725,36050,36050,36050,36050,0
|
||||
20250415,154800,16957918725,36050,36050,36050,36050,0
|
||||
20250415,154700,16957918725,36050,36050,36050,36050,0
|
||||
20250415,154600,16957918725,36050,36050,36050,36050,0
|
||||
20250415,154500,16957918725,36050,36050,36050,36050,0
|
||||
20250415,154400,16957918725,36050,36050,36050,36050,0
|
||||
20250415,154300,16957918725,36050,36050,36050,36050,0
|
||||
20250415,154200,16957918725,36050,36050,36050,36050,0
|
||||
20250415,154100,16957918725,36050,36050,36050,36050,0
|
||||
20250415,154000,16957918725,36050,36050,36050,36050,0
|
||||
20250415,153900,16957918725,36050,36050,36050,36050,0
|
||||
20250415,153800,16957918725,36050,36050,36050,36050,0
|
||||
20250415,153700,16957918725,36050,36050,36050,36050,0
|
||||
20250415,153600,16957918725,36050,36050,36050,36050,0
|
||||
20250415,153500,16957918725,36050,36050,36050,36050,0
|
||||
20250415,153400,16957918725,36050,36050,36050,36050,13498
|
||||
20250415,153300,16957918725,36050,36050,36050,36050,0
|
||||
20250415,153200,16957918725,36050,36050,36050,36050,0
|
||||
20250415,153100,16957918725,36050,36050,36050,36050,0
|
||||
20250415,153000,16957918725,36050,36050,36050,36050,13498
|
||||
20250415,152900,16471315825,36150,36150,36150,36150,0
|
||||
20250415,152800,16471315825,36150,36150,36150,36150,0
|
||||
20250415,152700,16471315825,36150,36150,36150,36150,0
|
||||
20250415,152600,16471315825,36150,36150,36150,36150,0
|
||||
20250415,152500,16471315825,36150,36150,36150,36150,0
|
||||
20250415,152400,16471315825,36150,36150,36150,36150,0
|
||||
20250415,152300,16471315825,36150,36150,36150,36150,0
|
||||
20250415,152200,16471315825,36150,36150,36150,36150,0
|
||||
20250415,152100,16471315825,36150,36150,36150,36150,0
|
||||
20250415,152000,16471315825,36150,36150,36150,36150,0
|
||||
20250415,151900,16471315825,36150,36150,36150,36100,1309
|
||||
20250415,151800,16424029325,36150,36100,36150,36050,2300
|
||||
20250415,151700,16341064325,36100,36075,36150,36050,1316
|
||||
20250415,151600,16293572400,36075,36100,36150,36050,2614
|
||||
20250415,151500,16199270175,36050,36100,36150,36050,3827
|
||||
20250415,151400,16061105325,36100,36125,36150,36100,1043
|
||||
20250415,151300,16023437725,36150,36150,36150,36100,820
|
||||
20250415,151200,15993828825,36100,36150,36150,36100,1343
|
||||
20250415,151100,15945330800,36100,36150,36150,36100,1734
|
||||
20250415,151000,15882681050,36150,36125,36200,36100,1691
|
||||
20250415,150900,15821548825,36150,36200,36200,36100,1401
|
||||
20250415,150800,15770882825,36200,36200,36200,36150,1868
|
||||
20250415,150700,15703296825,36150,36200,36200,36150,1347
|
||||
20250415,150600,15654584825,36150,36200,36200,36150,1562
|
||||
20250415,150500,15598079650,36150,36225,36250,36150,4381
|
||||
20250415,150400,15439517750,36250,36250,36250,36200,671
|
||||
20250415,150300,15415197700,36250,36275,36300,36200,1087
|
||||
20250415,150200,15375792950,36300,36250,36300,36200,2067
|
||||
20250415,150100,15300931875,36250,36250,36250,36200,543
|
||||
20250415,150000,15281251800,36200,36250,36300,36200,3294
|
||||
20250415,145900,15161892950,36300,36250,36300,36250,309
|
||||
20250415,145800,15150685300,36250,36250,36300,36250,1825
|
||||
20250415,145700,15084522200,36250,36300,36300,36250,1634
|
||||
20250415,145600,15025259750,36300,36250,36300,36250,926
|
||||
20250415,145500,14991654900,36300,36250,36300,36250,559
|
||||
20250415,145400,14971380150,36250,36300,36300,36250,246
|
||||
20250415,145300,14962455800,36300,36250,36300,36250,221
|
||||
20250415,145200,14954441100,36250,36250,36300,36250,589
|
||||
20250415,145100,14933066200,36250,36250,36300,36250,231
|
||||
20250415,145000,14924690300,36250,36250,36300,36250,469
|
||||
20250415,144900,14907674900,36250,36250,36300,36250,841
|
||||
20250415,144800,14877166250,36250,36300,36300,36250,805
|
||||
20250415,144700,14847952350,36250,36300,36325,36250,642
|
||||
20250415,144600,14824650600,36300,36300,36300,36250,2921
|
||||
20250415,144500,14718620950,36350,36350,36350,36300,1038
|
||||
20250415,144400,14680895450,36350,36300,36350,36300,443
|
||||
20250415,144300,14664802450,36300,36350,36350,36300,133
|
||||
20250415,144200,14659973350,36300,36300,36350,36300,822
|
||||
20250415,144100,14630105900,36300,36350,36350,36300,370
|
||||
20250415,144000,14616664100,36350,36400,36450,36300,2750
|
||||
20250415,143900,14516657000,36400,36400,36400,36350,1668
|
||||
20250415,143800,14455949700,36400,36350,36450,36350,1334
|
||||
20250415,143700,14407391750,36400,36400,36400,36350,1203
|
||||
20250415,143600,14363612800,36400,36400,36450,36400,3416
|
||||
20250415,143500,14239183100,36400,36400,36450,36350,3536
|
||||
20250415,143400,14110441400,36450,36200,36450,36200,5570
|
||||
20250415,143300,13908062200,36200,36250,36250,36200,204
|
||||
20250415,143200,13900673550,36250,36200,36250,36200,295
|
||||
20250415,143100,13889987400,36200,36200,36250,36200,244
|
||||
20250415,143000,13881146500,36250,36200,36250,36200,1043
|
||||
20250415,142900,13843348600,36250,36200,36250,36200,244
|
||||
20250415,142800,13834508750,36200,36250,36300,36200,4209
|
||||
20250415,142700,13681969200,36250,36250,36300,36250,337
|
||||
20250415,142600,13669750200,36250,36250,36300,36250,213
|
||||
20250415,142500,13662026650,36250,36300,36300,36250,281
|
||||
20250415,142400,13651835700,36250,36250,36300,36250,153
|
||||
20250415,142300,13646285950,36300,36250,36300,36250,1412
|
||||
20250415,142200,13595043350,36300,36300,36300,36250,135
|
||||
20250415,142100,13590148750,36300,36250,36300,36250,158
|
||||
20250415,142000,13584420300,36250,36250,36300,36250,119
|
||||
20250415,141900,13580105750,36250,36250,36300,36250,1019
|
||||
20250415,141800,13543124050,36250,36250,36300,36250,1117
|
||||
20250415,141700,13502631150,36250,36250,36300,36250,110
|
||||
20250415,141600,13498643550,36250,36250,36300,36250,208
|
||||
20250415,141500,13491103100,36300,36300,36300,36250,278
|
||||
20250415,141400,13481016250,36250,36300,36350,36250,1510
|
||||
20250415,141300,13426206850,36300,36250,36300,36250,433
|
||||
20250415,141200,13410491650,36250,36300,36300,36250,349
|
||||
20250415,141100,13397828150,36250,36300,36300,36250,1075
|
||||
20250415,141000,13358815750,36300,36300,36350,36300,106
|
||||
20250415,140900,13354967700,36300,36350,36350,36250,2136
|
||||
20250415,140800,13277433100,36350,36250,36350,36250,994
|
||||
20250415,140700,13241346650,36250,36250,36300,36250,170
|
||||
20250415,140600,13235181900,36300,36250,36300,36250,240
|
||||
20250415,140500,13226473850,36250,36250,36300,36250,227
|
||||
20250415,140400,13218244075,36250,36250,36250,36250,136
|
||||
20250415,140300,13213314075,36250,36250,36300,36250,211
|
||||
20250415,140200,13205660475,36250,36300,36300,36250,342
|
||||
20250415,140100,13193262275,36250,36250,36300,36250,89
|
||||
20250415,140000,13190035975,36250,36300,36300,36250,277
|
||||
20250415,135900,13179988425,36250,36300,36300,36250,174
|
||||
20250415,135800,13173674525,36300,36250,36300,36250,719
|
||||
20250415,135700,13147581975,36250,36250,36300,36250,198
|
||||
20250415,135600,13140400675,36250,36250,36300,36250,612
|
||||
20250415,135500,13118214125,36250,36300,36350,36250,397
|
||||
20250415,135400,13103804175,36300,36350,36350,36300,549
|
||||
20250415,135300,13083874325,36300,36300,36350,36300,387
|
||||
20250415,135200,13069824675,36300,36300,36350,36300,193
|
||||
20250415,135100,13062817525,36350,36350,36350,36300,128
|
||||
20250415,135000,13058169775,36350,36350,36350,36300,338
|
||||
20250415,134900,13045897275,36350,36350,36350,36300,289
|
||||
20250415,134800,13035396225,36400,36350,36400,36300,1570
|
||||
20250415,134700,12978328825,36350,36300,36350,36300,201
|
||||
20250415,134600,12971031375,36300,36300,36350,36300,193
|
||||
20250415,134500,12964023125,36300,36300,36350,36300,245
|
||||
20250415,134400,12955127725,36300,36350,36350,36300,2788
|
||||
20250415,134300,12853812925,36350,36400,36400,36350,145
|
||||
20250415,134200,12848540325,36400,36350,36400,36350,227
|
||||
20250415,134100,12840280175,36350,36350,36400,36350,373
|
||||
20250415,134000,12826720575,36350,36400,36400,36350,202
|
||||
20250415,133900,12819375025,36400,36400,36400,36350,896
|
||||
20250415,133800,12786770425,36400,36450,36450,36400,338
|
||||
20250415,133700,12774459725,36450,36400,36450,36400,278
|
||||
20250415,133600,12764339100,36400,36450,36500,36350,3032
|
||||
20250415,133500,12653922100,36450,36450,36500,36450,123
|
||||
20250415,133400,12649437550,36450,36450,36500,36450,219
|
||||
20250415,133300,12641450700,36500,36450,36500,36400,477
|
||||
20250415,133200,12624067600,36450,36450,36450,36400,2379
|
||||
20250415,133100,12537358250,36450,36500,36500,36450,400
|
||||
20250415,133000,12522769200,36500,36550,36550,36450,932
|
||||
20250415,132900,12488750100,36500,36550,36550,36500,221
|
||||
20250415,132800,12480676350,36500,36550,36550,36500,287
|
||||
20250415,132700,12470187650,36550,36550,36550,36500,127
|
||||
20250415,132600,12465549150,36550,36500,36550,36500,303
|
||||
20250415,132500,12454484300,36550,36550,36550,36500,301
|
||||
20250415,132400,12443488750,36500,36500,36500,36450,428
|
||||
20250415,132300,12427876050,36500,36550,36550,36450,987
|
||||
20250415,132200,12391851450,36500,36500,36550,36500,316
|
||||
20250415,132100,12380311800,36550,36550,36550,36500,203
|
||||
20250415,132000,12372892850,36500,36550,36550,36500,213
|
||||
20250415,131900,12365112900,36550,36550,36600,36550,1046
|
||||
20250415,131800,12326875950,36600,36550,36650,36550,4377
|
||||
20250415,131700,12166727200,36550,36550,36600,36550,292
|
||||
20250415,131600,12156043550,36550,36600,36600,36550,336
|
||||
20250415,131500,12143756350,36550,36550,36600,36500,692
|
||||
20250415,131400,12118459350,36550,36550,36550,36500,2199
|
||||
20250415,131300,12038086100,36550,36550,36550,36500,487
|
||||
20250415,131200,12020295500,36500,36550,36550,36500,587
|
||||
20250415,131100,11998845600,36500,36450,36500,36450,2386
|
||||
20250415,131000,11911759750,36450,36450,36550,36450,281
|
||||
20250415,130900,11901503250,36450,36500,36500,36450,2054
|
||||
20250415,130800,11826582750,36450,36500,36500,36450,1432
|
||||
20250415,130700,11774347400,36500,36450,36500,36450,602
|
||||
20250415,130600,11752390350,36450,36500,36500,36400,3652
|
||||
20250415,130500,11619316725,36450,36500,36550,36450,1198
|
||||
20250415,130400,11575601575,36500,36550,36600,36500,1676
|
||||
20250415,130300,11514347725,36550,36600,36600,36550,918
|
||||
20250415,130200,11480778675,36600,36600,36650,36550,812
|
||||
20250415,130100,11451083675,36600,36700,36700,36550,2748
|
||||
20250415,130000,11350490675,36700,36850,36900,36500,5652
|
||||
20250415,125900,11143346825,36850,36850,36850,36800,1943
|
||||
20250415,125800,11071753275,36850,36800,36850,36800,2912
|
||||
20250415,125700,10964454375,36850,36800,36850,36750,2323
|
||||
20250415,125600,10878952700,36750,36750,36800,36750,2182
|
||||
20250415,125500,10798710700,36800,36800,36800,36700,3538
|
||||
20250415,125400,10668690350,36800,36750,36800,36750,980
|
||||
20250415,125300,10632634375,36800,36850,36850,36750,3058
|
||||
20250415,125200,10520056425,36850,36900,36900,36800,4233
|
||||
20250415,125100,10364043475,36900,36850,36900,36800,3383
|
||||
20250415,125000,10239388900,36800,36850,36850,36800,2243
|
||||
20250415,124900,10156750450,36850,36850,36850,36750,3272
|
||||
20250415,124800,10036246600,36850,36750,36850,36750,6716
|
||||
20250415,124700,9789178950,36800,36700,36800,36700,5826
|
||||
20250415,124600,9575142050,36700,36625,36800,36550,18942
|
||||
20250415,124500,8880447400,36600,36550,36650,36500,12678
|
||||
20250415,124400,8416599800,36550,36450,36550,36400,10137
|
||||
20250415,124300,8046662900,36450,36450,36450,36400,671
|
||||
20250415,124200,8022207950,36450,36450,36450,36400,556
|
||||
20250415,124100,8001947600,36450,36450,36450,36400,658
|
||||
20250415,124000,7977975450,36400,36350,36450,36300,3596
|
||||
20250415,123900,7847198050,36350,36350,36350,36300,1022
|
||||
20250415,123800,7810048950,36350,36300,36350,36250,625
|
||||
20250415,123700,7787360100,36250,36250,36300,36250,469
|
||||
20250415,123600,7770339400,36250,36300,36350,36250,532
|
||||
20250415,123500,7751021600,36300,36350,36350,36300,366
|
||||
20250415,123400,7737722300,36300,36350,36350,36300,417
|
||||
20250415,123300,7722567700,36350,36300,36350,36250,627
|
||||
20250415,123200,7699797800,36300,36200,36300,36200,1763
|
||||
20250415,123100,7635878450,36200,36300,36300,36200,385
|
||||
20250415,123000,7621936450,36250,36200,36300,36150,383
|
||||
20250415,122900,7608058200,36150,36250,36250,36150,760
|
||||
20250415,122800,7580557850,36250,36200,36250,36200,396
|
||||
20250415,122700,7566204250,36200,36200,36250,36200,275
|
||||
20250415,122600,7556241450,36200,36250,36250,36150,371
|
||||
20250415,122500,7542809350,36200,36200,36200,36150,184
|
||||
20250415,122400,7536149950,36200,36200,36250,36150,514
|
||||
20250415,122300,7517544500,36200,36200,36200,36150,212
|
||||
20250415,122200,7509870600,36200,36200,36250,36150,834
|
||||
20250415,122100,7479681100,36150,36150,36200,36100,751
|
||||
20250415,122000,7452529700,36100,36150,36150,36050,2504
|
||||
20250415,121900,7362090900,36100,36100,36150,36100,185
|
||||
20250415,121800,7355408550,36150,36150,36150,36100,209
|
||||
20250415,121700,7347853900,36150,36100,36150,36100,372
|
||||
20250415,121600,7334416350,36100,36050,36150,36050,291
|
||||
20250415,121500,7323911400,36050,36100,36100,36050,442
|
||||
20250415,121400,7307960050,36150,36100,36150,36050,236
|
||||
20250415,121300,7299439400,36100,36100,36100,36050,198
|
||||
20250415,121200,7292293200,36050,36100,36150,36050,457
|
||||
20250415,121100,7275799950,36050,36050,36100,36050,425
|
||||
20250415,121000,7260478300,36050,36000,36050,36000,443
|
||||
20250415,120900,7244522900,36050,36050,36050,36050,270
|
||||
20250415,120800,7234789400,36050,36050,36100,36000,1234
|
||||
20250415,120700,7190316050,36100,36100,36100,36050,467
|
||||
20250415,120600,7173459800,36100,36100,36100,36050,98
|
||||
20250415,120500,7169922700,36100,36100,36100,36050,451
|
||||
20250415,120400,7153662750,36050,36050,36050,36000,1899
|
||||
20250415,120300,7085259500,36050,36050,36050,36000,250
|
||||
20250415,120200,7076248850,36050,36100,36100,36000,4412
|
||||
20250415,120100,6917320550,36100,36100,36100,36050,2101
|
||||
20250415,120000,6841482650,36100,36100,36200,36100,85
|
||||
20250415,115900,6838412800,36200,36150,36200,36100,605
|
||||
20250415,115800,6816542450,36100,36150,36150,36100,242
|
||||
20250415,115700,6807800200,36100,36100,36150,36100,8
|
||||
20250415,115600,6807511200,36150,36100,36150,36100,308
|
||||
20250415,115500,6796382050,36100,36100,36150,36100,342
|
||||
20250415,115400,6784020500,36150,36100,36150,36100,385
|
||||
20250415,115300,6770113900,36150,36150,36150,36100,337
|
||||
20250415,115200,6757934450,36100,36150,36150,36100,429
|
||||
20250415,115100,6742441750,36150,36100,36150,36100,144
|
||||
20250415,115000,6737242150,36150,36100,36150,36100,156
|
||||
20250415,114900,6731606150,36100,36100,36100,36100,49
|
||||
20250415,114800,6729837250,36100,36150,36150,36100,324
|
||||
20250415,114700,6718125000,36150,36150,36200,36100,308
|
||||
20250415,114600,6706996400,36150,36150,36150,36150,734
|
||||
20250415,114500,6680462300,36150,36150,36200,36100,204
|
||||
20250415,114400,6673088300,36150,36150,36200,36100,322
|
||||
20250415,114300,6661456850,36150,36150,36200,36150,281
|
||||
20250415,114200,6651289400,36150,36200,36200,36150,132
|
||||
20250415,114100,6646514500,36200,36150,36200,36150,173
|
||||
20250415,114000,6640255750,36150,36150,36200,36150,171
|
||||
20250415,113900,6634073950,36200,36200,36200,36150,258
|
||||
20250415,113800,6624734500,36200,36200,36200,36150,313
|
||||
20250415,113700,6613404750,36200,36200,36200,36150,351
|
||||
20250415,113600,6600701350,36200,36200,36250,36050,5850
|
||||
20250415,113500,6389433750,36200,36250,36250,36200,113
|
||||
20250415,113400,6385342800,36250,36250,36300,36200,514
|
||||
20250415,113300,6366710250,36250,36250,36250,36200,250
|
||||
20250415,113200,6357651300,36250,36300,36350,36250,857
|
||||
20250415,113100,6326565300,36300,36400,36400,36300,63
|
||||
20250415,113000,6324275200,36400,36350,36400,36250,698
|
||||
20250415,112900,6298934200,36350,36350,36350,36300,142
|
||||
20250415,112800,6293777100,36350,36300,36350,36250,631
|
||||
20250415,112700,6270869050,36300,36350,36400,36250,1789
|
||||
20250415,112600,6205870350,36350,36350,36400,36350,761
|
||||
20250415,112500,6178177300,36350,36450,36450,36350,680
|
||||
20250415,112400,6153423650,36450,36450,36500,36450,398
|
||||
20250415,112300,6138905050,36450,36500,36500,36450,1265
|
||||
20250415,112200,6092790950,36450,36500,36500,36450,627
|
||||
20250415,112100,6069915300,36450,36400,36500,36400,1871
|
||||
20250415,112000,6001720175,36400,36400,36450,36350,1096
|
||||
20250415,111900,5961838775,36350,36350,36400,36350,1773
|
||||
20250415,111800,5897345425,36350,36400,36400,36300,565
|
||||
20250415,111700,5876799025,36400,36400,36400,36350,903
|
||||
20250415,111600,5843932625,36400,36300,36400,36300,2135
|
||||
20250415,111500,5766252775,36300,36300,36350,36250,2376
|
||||
20250415,111400,5679918525,36300,36250,36350,36200,1416
|
||||
20250415,111300,5628556825,36200,36150,36200,36100,565
|
||||
20250415,111200,5608108125,36100,36150,36150,36100,833
|
||||
20250415,111100,5577999825,36150,36100,36150,36050,831
|
||||
20250415,111000,5548002575,36100,36100,36150,36100,434
|
||||
20250415,110900,5532333975,36100,36150,36200,36100,1644
|
||||
20250415,110800,5472972525,36150,36100,36150,36100,1379
|
||||
20250415,110700,5423126425,36100,36150,36150,36100,1199
|
||||
20250415,110600,5379837975,36150,36150,36150,36100,180
|
||||
20250415,110500,5373333775,36100,36100,36150,36100,435
|
||||
20250415,110400,5357617075,36100,36150,36150,36100,113
|
||||
20250415,110300,5353532625,36150,36150,36200,36100,1006
|
||||
20250415,110200,5317165525,36150,36150,36200,36100,452
|
||||
20250415,110100,5300828025,36200,36200,36200,36150,1291
|
||||
20250415,110000,5254132425,36200,36200,36250,36100,350
|
||||
20250415,105900,5241472375,36250,36200,36250,36200,321
|
||||
20250415,105800,5229851925,36150,36100,36200,36100,256
|
||||
20250415,105700,5220603425,36100,36150,36150,36100,484
|
||||
20250415,105600,5203110475,36150,36150,36150,36100,142
|
||||
20250415,105500,5197977575,36150,36150,36150,36100,161
|
||||
20250415,105400,5192161575,36150,36100,36150,36100,109
|
||||
20250415,105300,5188226525,36150,36150,36150,36100,193
|
||||
20250415,105200,5181252075,36150,36100,36150,36100,812
|
||||
20250415,105100,5151916675,36100,36100,36150,36100,589
|
||||
20250415,105000,5130651575,36100,36100,36150,36100,144
|
||||
20250415,104900,5125452025,36150,36050,36150,36050,449
|
||||
20250415,104800,5109242975,36050,36100,36100,36050,601
|
||||
20250415,104700,5087576825,36050,36150,36150,36050,1250
|
||||
20250415,104600,5042475475,36150,36100,36150,36100,201
|
||||
20250415,104500,5035219275,36100,36150,36150,36100,284
|
||||
20250415,104400,5024964775,36150,36100,36150,36050,1311
|
||||
20250415,104300,4977639425,36100,36200,36225,36050,4370
|
||||
20250415,104200,4819612550,36225,36250,36250,36200,41
|
||||
20250415,104100,4818127075,36250,36250,36250,36200,344
|
||||
20250415,104000,4805659775,36250,36250,36300,36250,608
|
||||
20250415,103900,4783617275,36200,36200,36200,36200,58
|
||||
20250415,103800,4781517675,36200,36250,36250,36200,475
|
||||
20250415,103700,4764299375,36200,36300,36300,36200,950
|
||||
20250415,103600,4729861875,36250,36250,36300,36250,229
|
||||
20250415,103500,4721559875,36300,36300,36300,36250,112
|
||||
20250415,103400,4717496675,36300,36300,36300,36250,433
|
||||
20250415,103300,4701781175,36300,36250,36300,36250,1335
|
||||
20250415,103200,4653360575,36300,36300,36300,36300,548
|
||||
20250415,103100,4633468175,36300,36300,36350,36300,272
|
||||
20250415,103000,4623593025,36300,36350,36400,36300,604
|
||||
20250415,102900,4601637625,36350,36350,36400,36350,214
|
||||
20250415,102800,4593853025,36350,36350,36400,36350,186
|
||||
20250415,102700,4587089775,36350,36350,36400,36350,143
|
||||
20250415,102600,4581888875,36350,36350,36400,36350,230
|
||||
20250415,102500,4573526625,36350,36350,36350,36350,114
|
||||
20250415,102400,4569382725,36350,36350,36400,36350,42
|
||||
20250415,102300,4567854775,36400,36350,36400,36350,1086
|
||||
20250415,102200,4528344875,36400,36350,36400,36350,101
|
||||
20250415,102100,4524672025,36400,36350,36400,36350,123
|
||||
20250415,102000,4520200625,36350,36350,36400,36350,410
|
||||
20250415,101900,4505284775,36350,36400,36400,36350,436
|
||||
20250415,101800,4489416525,36400,36400,36400,36350,264
|
||||
20250415,101700,4479817275,36400,36350,36400,36350,442
|
||||
20250415,101600,4463748775,36300,36350,36350,36300,582
|
||||
20250415,101500,4442594425,36350,36300,36350,36300,367
|
||||
20250415,101400,4429263575,36300,36300,36350,36300,411
|
||||
20250415,101300,4414343875,36300,36300,36350,36300,108
|
||||
20250415,101200,4410421875,36350,36300,36350,36300,7
|
||||
20250415,101100,4410167625,36300,36300,36350,36300,841
|
||||
20250415,101000,4379603625,36350,36350,36350,36300,70
|
||||
20250415,100900,4377061675,36350,36325,36350,36300,570
|
||||
20250415,100800,4356362725,36350,36300,36400,36300,515
|
||||
20250415,100700,4337635525,36300,36350,36350,36300,157
|
||||
20250415,100600,4331929025,36350,36350,36350,36300,117
|
||||
20250415,100500,4327679575,36350,36300,36350,36250,803
|
||||
20250415,100400,4298506075,36300,36300,36350,36300,225
|
||||
20250415,100300,4290337275,36350,36300,36350,36300,278
|
||||
20250415,100200,4280238875,36350,36300,36350,36300,130
|
||||
20250415,100100,4275516175,36300,36300,36350,36250,390
|
||||
20250415,100000,4261360725,36250,36250,36300,36250,55
|
||||
20250415,095900,4259366625,36300,36250,36300,36200,315
|
||||
20250415,095800,4247947575,36250,36250,36250,36200,342
|
||||
20250415,095700,4235552325,36250,36200,36250,36200,525
|
||||
20250415,095600,4216529475,36200,36250,36250,36150,1401
|
||||
20250415,095500,4165812675,36200,36200,36250,36200,119
|
||||
20250415,095400,4161503275,36200,36300,36300,36200,485
|
||||
20250415,095300,4143921975,36250,36300,36350,36250,1846
|
||||
20250415,095200,4076966975,36300,36200,36300,36200,422
|
||||
20250415,095100,4061663275,36200,36200,36250,36200,181
|
||||
20250415,095000,4055102575,36250,36250,36300,36200,682
|
||||
20250415,094900,4030373175,36250,36250,36250,36200,737
|
||||
20250415,094800,4003660575,36200,36200,36275,36200,681
|
||||
20250415,094700,3978977300,36250,36250,36300,36200,554
|
||||
20250415,094600,3958900500,36300,36250,36300,36250,741
|
||||
20250415,094500,3932029600,36300,36400,36400,36250,2790
|
||||
20250415,094400,3830761650,36400,36450,36450,36350,2777
|
||||
20250415,094300,3729640500,36450,36450,36450,36450,203
|
||||
20250415,094200,3722241150,36500,36500,36500,36400,162
|
||||
20250415,094100,3716331750,36450,36400,36500,36400,911
|
||||
20250415,094000,3683153350,36450,36450,36500,36450,1097
|
||||
20250415,093900,3643130075,36450,36450,36500,36450,776
|
||||
20250415,093800,3614832075,36450,36450,36500,36450,576
|
||||
20250415,093700,3593836450,36400,36500,36550,36400,3164
|
||||
20250415,093600,3478393250,36550,36550,36600,36500,3610
|
||||
20250415,093500,3346451500,36600,36500,36600,36450,3878
|
||||
20250415,093400,3204844950,36500,36450,36500,36450,904
|
||||
20250415,093300,3171888800,36500,36400,36500,36400,2116
|
||||
20250415,093200,3094717300,36450,36500,36500,36450,735
|
||||
20250415,093100,3067906600,36500,36350,36550,36350,3530
|
||||
20250415,093000,2939093700,36350,36350,36450,36300,2320
|
||||
20250415,092900,2854681250,36300,36350,36400,36300,776
|
||||
20250415,092800,2826467300,36350,36350,36400,36350,973
|
||||
20250415,092700,2791096275,36400,36450,36450,36400,769
|
||||
20250415,092600,2763099225,36450,36450,36500,36450,999
|
||||
20250415,092500,2726681275,36450,36400,36450,36350,580
|
||||
20250415,092400,2705560125,36350,36250,36400,36250,1145
|
||||
20250415,092300,2663959175,36250,36200,36250,36150,848
|
||||
20250415,092200,2633257525,36200,36250,36250,36100,2056
|
||||
20250415,092100,2558911125,36250,36400,36400,36150,6474
|
||||
20250415,092000,2324067625,36400,36450,36550,36350,4820
|
||||
20250415,091900,2148461775,36450,36500,36700,36450,9456
|
||||
20250415,091800,1802793475,36500,36500,36550,36400,6491
|
||||
20250415,091700,1565947725,36500,36300,36550,36300,4004
|
||||
20250415,091600,1420040975,36300,36200,36375,36200,3190
|
||||
20250415,091500,1304269700,36175,36050,36250,36050,2865
|
||||
20250415,091400,1200676300,36050,35950,36100,35950,3240
|
||||
20250415,091300,1083993100,35950,35950,36000,35950,1138
|
||||
20250415,091200,1043071700,35950,35950,36000,35950,531
|
||||
20250415,091100,1023981500,36000,35975,36000,35950,285
|
||||
20250415,091000,1013729250,35950,36000,36000,35950,581
|
||||
20250415,090900,992839300,36000,36000,36000,35950,756
|
||||
20250415,090800,965654600,35950,36000,36000,35950,907
|
||||
20250415,090700,933017800,36000,36000,36050,36000,1517
|
||||
20250415,090600,878373900,36000,36000,36050,35900,2040
|
||||
20250415,090500,804984100,36000,36000,36050,36000,1866
|
||||
20250415,090400,737754500,36000,36050,36050,35900,5278
|
||||
20250415,090300,547747050,36075,36100,36100,36050,1096
|
||||
20250415,090200,508231500,36100,36100,36100,36050,961
|
||||
20250415,090100,473548000,36150,36100,36200,36050,3176
|
||||
20250415,090000,358838050,36050,36200,36200,36000,9825
|
||||
|
Reference in New Issue
Block a user