Update 2025-04-15 2740 candle_min
This commit is contained in:
609
039490/min/candle-20250415.csv
Normal file
609
039490/min/candle-20250415.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250415,190700,8969995850,117200,117200,117200,117200,2546
|
||||
20250415,190600,8969995850,117200,117200,117200,117200,0
|
||||
20250415,190500,8969995850,117200,117200,117200,117200,0
|
||||
20250415,190400,8969995850,117200,117200,117200,117200,0
|
||||
20250415,190300,8969995850,117200,117200,117200,117200,0
|
||||
20250415,190200,8969995850,117200,117200,117200,117200,0
|
||||
20250415,190100,8969995850,117200,117200,117200,117200,0
|
||||
20250415,190000,8969995850,117200,117200,117200,117200,0
|
||||
20250415,185900,8969995850,117200,117200,117200,117200,0
|
||||
20250415,185800,8969995850,117200,117200,117200,117200,0
|
||||
20250415,185700,8969995850,117200,117200,117200,117200,0
|
||||
20250415,185600,8969995850,117200,117200,117200,117200,0
|
||||
20250415,185500,8969995850,117200,117200,117200,117200,0
|
||||
20250415,185400,8969995850,117200,117200,117200,117200,0
|
||||
20250415,185300,8969995850,117200,117200,117200,117200,0
|
||||
20250415,185200,8969995850,117200,117200,117200,117200,0
|
||||
20250415,185100,8969995850,117200,117200,117200,117200,0
|
||||
20250415,185000,8969995850,117200,117200,117200,117200,0
|
||||
20250415,184900,8969995850,117200,117200,117200,117200,0
|
||||
20250415,184800,8969995850,117200,117200,117200,117200,0
|
||||
20250415,184700,8969995850,117200,117200,117200,117200,0
|
||||
20250415,184600,8969995850,117200,117200,117200,117200,0
|
||||
20250415,184500,8969995850,117200,117200,117200,117200,0
|
||||
20250415,184400,8969995850,117200,117200,117200,117200,0
|
||||
20250415,184300,8969995850,117200,117200,117200,117200,0
|
||||
20250415,184200,8969995850,117200,117200,117200,117200,0
|
||||
20250415,184100,8969995850,117200,117200,117200,117200,0
|
||||
20250415,184000,8969995850,117200,117200,117200,117200,0
|
||||
20250415,183900,8969995850,117200,117200,117200,117200,0
|
||||
20250415,183800,8969995850,117200,117200,117200,117200,0
|
||||
20250415,183700,8969995850,117200,117200,117200,117200,2546
|
||||
20250415,183600,8969995850,117200,117200,117200,117200,0
|
||||
20250415,183500,8969995850,117200,117200,117200,117200,0
|
||||
20250415,183400,8969995850,117200,117200,117200,117200,0
|
||||
20250415,183300,8969995850,117200,117200,117200,117200,0
|
||||
20250415,183200,8969995850,117200,117200,117200,117200,0
|
||||
20250415,183100,8969995850,117200,117200,117200,117200,0
|
||||
20250415,183000,8969995850,117200,117200,117200,117200,0
|
||||
20250415,182900,8969995850,117200,117200,117200,117200,0
|
||||
20250415,182800,8969995850,117200,117200,117200,117200,0
|
||||
20250415,182700,8969995850,117200,117200,117200,117200,0
|
||||
20250415,182600,8969995850,117200,117200,117200,117200,0
|
||||
20250415,182500,8969995850,117200,117200,117200,117200,0
|
||||
20250415,182400,8969995850,117200,117200,117200,117200,0
|
||||
20250415,182300,8969995850,117200,117200,117200,117200,0
|
||||
20250415,182200,8969995850,117200,117200,117200,117200,0
|
||||
20250415,182100,8969995850,117200,117200,117200,117200,0
|
||||
20250415,182000,8969995850,117200,117200,117200,117200,0
|
||||
20250415,181900,8969995850,117200,117200,117200,117200,0
|
||||
20250415,181800,8969995850,117200,117200,117200,117200,0
|
||||
20250415,181700,8969995850,117200,117200,117200,117200,0
|
||||
20250415,181600,8969995850,117200,117200,117200,117200,0
|
||||
20250415,181500,8969995850,117200,117200,117200,117200,0
|
||||
20250415,181400,8969995850,117200,117200,117200,117200,0
|
||||
20250415,181300,8969995850,117200,117200,117200,117200,0
|
||||
20250415,181200,8969995850,117200,117200,117200,117200,0
|
||||
20250415,181100,8969995850,117200,117200,117200,117200,0
|
||||
20250415,181000,8969995850,117200,117200,117200,117200,0
|
||||
20250415,180900,8969995850,117200,117200,117200,117200,0
|
||||
20250415,180800,8969995850,117200,117200,117200,117200,0
|
||||
20250415,180700,8969995850,117200,117200,117200,117200,2546
|
||||
20250415,180600,8969995850,117200,117200,117200,117200,0
|
||||
20250415,180500,8969995850,117200,117200,117200,117200,0
|
||||
20250415,180400,8969995850,117200,117200,117200,117200,0
|
||||
20250415,180300,8969995850,117200,117200,117200,117200,0
|
||||
20250415,180200,8969995850,117200,117200,117200,117200,0
|
||||
20250415,180100,8969995850,117200,117200,117200,117200,0
|
||||
20250415,180000,8969995850,117200,117200,117200,117200,0
|
||||
20250415,175900,8969995850,117200,117200,117200,117200,0
|
||||
20250415,175800,8969995850,117200,117200,117200,117200,0
|
||||
20250415,175700,8969995850,117200,117200,117200,117200,0
|
||||
20250415,175600,8969995850,117200,117200,117200,117200,0
|
||||
20250415,175500,8969995850,117200,117200,117200,117200,0
|
||||
20250415,175400,8969995850,117200,117200,117200,117200,0
|
||||
20250415,175300,8969995850,117200,117200,117200,117200,0
|
||||
20250415,175200,8969995850,117200,117200,117200,117200,0
|
||||
20250415,175100,8969995850,117200,117200,117200,117200,0
|
||||
20250415,175000,8969995850,117200,117200,117200,117200,0
|
||||
20250415,174900,8969995850,117200,117200,117200,117200,0
|
||||
20250415,174800,8969995850,117200,117200,117200,117200,0
|
||||
20250415,174700,8969995850,117200,117200,117200,117200,0
|
||||
20250415,174600,8969995850,117200,117200,117200,117200,0
|
||||
20250415,174500,8969995850,117200,117200,117200,117200,0
|
||||
20250415,174400,8969995850,117200,117200,117200,117200,0
|
||||
20250415,174300,8969995850,117200,117200,117200,117200,0
|
||||
20250415,174200,8969995850,117200,117200,117200,117200,0
|
||||
20250415,174100,8969995850,117200,117200,117200,117200,0
|
||||
20250415,174000,8969995850,117200,117200,117200,117200,0
|
||||
20250415,173900,8969995850,117200,117200,117200,117200,0
|
||||
20250415,173800,8969995850,117200,117200,117200,117200,0
|
||||
20250415,173700,8969995850,117200,117200,117200,117200,2546
|
||||
20250415,173600,8969995850,117200,117200,117200,117200,0
|
||||
20250415,173500,8969995850,117200,117200,117200,117200,0
|
||||
20250415,173400,8969995850,117200,117200,117200,117200,0
|
||||
20250415,173300,8969995850,117200,117200,117200,117200,0
|
||||
20250415,173200,8969995850,117200,117200,117200,117200,0
|
||||
20250415,173100,8969995850,117200,117200,117200,117200,0
|
||||
20250415,173000,8969995850,117200,117200,117200,117200,0
|
||||
20250415,172900,8969995850,117200,117200,117200,117200,0
|
||||
20250415,172800,8969995850,117200,117200,117200,117200,0
|
||||
20250415,172700,8969995850,117200,117200,117200,117200,0
|
||||
20250415,172600,8969995850,117200,117200,117200,117200,0
|
||||
20250415,172500,8969995850,117200,117200,117200,117200,0
|
||||
20250415,172400,8969995850,117200,117200,117200,117200,0
|
||||
20250415,172300,8969995850,117200,117200,117200,117200,0
|
||||
20250415,172200,8969995850,117200,117200,117200,117200,0
|
||||
20250415,172100,8969995850,117200,117200,117200,117200,0
|
||||
20250415,172000,8969995850,117200,117200,117200,117200,0
|
||||
20250415,171900,8969995850,117200,117200,117200,117200,0
|
||||
20250415,171800,8969995850,117200,117200,117200,117200,0
|
||||
20250415,171700,8969995850,117200,117200,117200,117200,0
|
||||
20250415,171600,8969995850,117200,117200,117200,117200,0
|
||||
20250415,171500,8969995850,117200,117200,117200,117200,0
|
||||
20250415,171400,8969995850,117200,117200,117200,117200,0
|
||||
20250415,171300,8969995850,117200,117200,117200,117200,0
|
||||
20250415,171200,8969995850,117200,117200,117200,117200,0
|
||||
20250415,171100,8969995850,117200,117200,117200,117200,0
|
||||
20250415,171000,8969995850,117200,117200,117200,117200,0
|
||||
20250415,170900,8969995850,117200,117200,117200,117200,0
|
||||
20250415,170800,8969995850,117200,117200,117200,117200,0
|
||||
20250415,170700,8969995850,117200,117200,117200,117200,2546
|
||||
20250415,170600,8969995850,117200,117200,117200,117200,0
|
||||
20250415,170500,8969995850,117200,117200,117200,117200,0
|
||||
20250415,170400,8969995850,117200,117200,117200,117200,0
|
||||
20250415,170300,8969995850,117200,117200,117200,117200,0
|
||||
20250415,170200,8969995850,117200,117200,117200,117200,0
|
||||
20250415,170100,8969995850,117200,117200,117200,117200,0
|
||||
20250415,170000,8969995850,117200,117200,117200,117200,0
|
||||
20250415,165900,8969995850,117200,117200,117200,117200,0
|
||||
20250415,165800,8969995850,117200,117200,117200,117200,0
|
||||
20250415,165700,8969995850,117200,117200,117200,117200,0
|
||||
20250415,165600,8969995850,117200,117200,117200,117200,0
|
||||
20250415,165500,8969995850,117200,117200,117200,117200,0
|
||||
20250415,165400,8969995850,117200,117200,117200,117200,0
|
||||
20250415,165300,8969995850,117200,117200,117200,117200,0
|
||||
20250415,165200,8969995850,117200,117200,117200,117200,0
|
||||
20250415,165100,8969995850,117200,117200,117200,117200,0
|
||||
20250415,165000,8969995850,117200,117200,117200,117200,0
|
||||
20250415,164900,8969995850,117200,117200,117200,117200,0
|
||||
20250415,164800,8969995850,117200,117200,117200,117200,0
|
||||
20250415,164700,8969995850,117200,117200,117200,117200,0
|
||||
20250415,164600,8969995850,117200,117200,117200,117200,0
|
||||
20250415,164500,8969995850,117200,117200,117200,117200,0
|
||||
20250415,164400,8969995850,117200,117200,117200,117200,0
|
||||
20250415,164300,8969995850,117200,117200,117200,117200,0
|
||||
20250415,164200,8969995850,117200,117200,117200,117200,0
|
||||
20250415,164100,8969995850,117200,117200,117200,117200,0
|
||||
20250415,164000,8969995850,117200,117200,117200,117200,0
|
||||
20250415,163900,8969995850,117200,117200,117200,117200,0
|
||||
20250415,163800,8969995850,117200,117200,117200,117200,0
|
||||
20250415,163700,8969995850,117200,117200,117200,117200,2546
|
||||
20250415,163600,8969995850,117200,117200,117200,117200,0
|
||||
20250415,163500,8969995850,117200,117200,117200,117200,0
|
||||
20250415,163400,8969995850,117200,117200,117200,117200,0
|
||||
20250415,163300,8969995850,117200,117200,117200,117200,0
|
||||
20250415,163200,8969995850,117200,117200,117200,117200,0
|
||||
20250415,163100,8969995850,117200,117200,117200,117200,0
|
||||
20250415,163000,8969995850,117200,117200,117200,117200,0
|
||||
20250415,162900,8969995850,117200,117200,117200,117200,0
|
||||
20250415,162800,8969995850,117200,117200,117200,117200,0
|
||||
20250415,162700,8969995850,117200,117200,117200,117200,0
|
||||
20250415,162600,8969995850,117200,117200,117200,117200,0
|
||||
20250415,162500,8969995850,117200,117200,117200,117200,0
|
||||
20250415,162400,8969995850,117200,117200,117200,117200,0
|
||||
20250415,162300,8969995850,117200,117200,117200,117200,0
|
||||
20250415,162200,8969995850,117200,117200,117200,117200,0
|
||||
20250415,162100,8969995850,117200,117200,117200,117200,0
|
||||
20250415,162000,8969995850,117200,117200,117200,117200,0
|
||||
20250415,161900,8969995850,117200,117200,117200,117200,0
|
||||
20250415,161800,8969995850,117200,117200,117200,117200,0
|
||||
20250415,161700,8969995850,117200,117200,117200,117200,0
|
||||
20250415,161600,8969995850,117200,117200,117200,117200,0
|
||||
20250415,161500,8969995850,117200,117200,117200,117200,0
|
||||
20250415,161400,8969995850,117200,117200,117200,117200,0
|
||||
20250415,161300,8969995850,117200,117200,117200,117200,0
|
||||
20250415,161200,8969995850,117200,117200,117200,117200,0
|
||||
20250415,161100,8969995850,117200,117200,117200,117200,0
|
||||
20250415,161000,8969995850,117200,117200,117200,117200,0
|
||||
20250415,160900,8969995850,117200,117200,117200,117200,0
|
||||
20250415,160800,8969995850,117200,117200,117200,117200,0
|
||||
20250415,160700,8969995850,117200,117200,117200,117200,2546
|
||||
20250415,160600,8969995850,117200,117200,117200,117200,0
|
||||
20250415,160500,8969995850,117200,117200,117200,117200,0
|
||||
20250415,160400,8969995850,117200,117200,117200,117200,0
|
||||
20250415,160300,8969995850,117200,117200,117200,117200,0
|
||||
20250415,160200,8969995850,117200,117200,117200,117200,0
|
||||
20250415,160100,8969995850,117200,117200,117200,117200,0
|
||||
20250415,160000,8969995850,117200,117200,117200,117200,0
|
||||
20250415,155900,8969995850,117200,117200,117200,117200,0
|
||||
20250415,155800,8969995850,117200,117200,117200,117200,0
|
||||
20250415,155700,8969995850,117200,117200,117200,117200,0
|
||||
20250415,155600,8969995850,117200,117200,117200,117200,0
|
||||
20250415,155500,8969995850,117200,117200,117200,117200,0
|
||||
20250415,155400,8969995850,117200,117200,117200,117200,0
|
||||
20250415,155300,8969995850,117200,117200,117200,117200,0
|
||||
20250415,155200,8969995850,117200,117200,117200,117200,0
|
||||
20250415,155100,8969995850,117200,117200,117200,117200,0
|
||||
20250415,155000,8969995850,117200,117200,117200,117200,0
|
||||
20250415,154900,8969995850,117200,117200,117200,117200,0
|
||||
20250415,154800,8969995850,117200,117200,117200,117200,0
|
||||
20250415,154700,8969995850,117200,117200,117200,117200,0
|
||||
20250415,154600,8969995850,117200,117200,117200,117200,0
|
||||
20250415,154500,8969995850,117200,117200,117200,117200,0
|
||||
20250415,154400,8969995850,117200,117200,117200,117200,0
|
||||
20250415,154300,8969995850,117200,117200,117200,117200,0
|
||||
20250415,154200,8969995850,117200,117200,117200,117200,0
|
||||
20250415,154100,8969995850,117200,117200,117200,117200,0
|
||||
20250415,154000,8969995850,117200,117200,117200,117200,0
|
||||
20250415,153900,8969995850,117200,117200,117200,117200,0
|
||||
20250415,153800,8969995850,117200,117200,117200,117200,0
|
||||
20250415,153700,8969995850,117200,117200,117200,117200,2546
|
||||
20250415,153600,8969995850,117200,117200,117200,117200,0
|
||||
20250415,153500,8969995850,117200,117200,117200,117200,0
|
||||
20250415,153400,8969995850,117200,117200,117200,117200,0
|
||||
20250415,153300,8969995850,117200,117200,117200,117200,0
|
||||
20250415,153200,8969995850,117200,117200,117200,117200,0
|
||||
20250415,153100,8969995850,117200,117200,117200,117200,0
|
||||
20250415,153000,8969995850,117200,117200,117200,117200,2546
|
||||
20250415,152900,8671604650,117200,117200,117200,117200,0
|
||||
20250415,152800,8671604650,117200,117200,117200,117200,0
|
||||
20250415,152700,8671604650,117200,117200,117200,117200,0
|
||||
20250415,152600,8671604650,117200,117200,117200,117200,0
|
||||
20250415,152500,8671604650,117200,117200,117200,117200,0
|
||||
20250415,152400,8671604650,117200,117200,117200,117200,0
|
||||
20250415,152300,8671604650,117200,117200,117200,117200,0
|
||||
20250415,152200,8671604650,117200,117200,117200,117200,0
|
||||
20250415,152100,8671604650,117200,117200,117200,117200,0
|
||||
20250415,152000,8671604650,117200,117200,117200,117200,0
|
||||
20250415,151900,8671604650,117200,117100,117500,117100,233
|
||||
20250415,151800,8644272350,117200,117100,117200,117100,53
|
||||
20250415,151700,8638061750,117200,117150,117200,117100,567
|
||||
20250415,151600,8571626750,117150,117350,117350,117100,361
|
||||
20250415,151500,8529308250,117350,117400,117400,117300,498
|
||||
20250415,151400,8470872400,117400,117500,117500,117400,262
|
||||
20250415,151300,8440107450,117500,117400,117500,117300,239
|
||||
20250415,151200,8412043150,117400,117300,117400,117200,260
|
||||
20250415,151100,8381536500,117300,117250,117300,117200,232
|
||||
20250415,151000,8354335850,117250,117400,117500,117100,384
|
||||
20250415,150900,8309287550,117500,117500,117500,117400,172
|
||||
20250415,150800,8289082950,117500,117500,117500,117400,304
|
||||
20250415,150700,8253374250,117500,117450,117500,117400,213
|
||||
20250415,150600,8228353150,117400,117150,117500,117100,194
|
||||
20250415,150500,8205600550,117150,117100,117200,117100,191
|
||||
20250415,150400,8183223850,117150,117450,117500,117100,470
|
||||
20250415,150300,8128063750,117500,117450,117500,117400,276
|
||||
20250415,150200,8095643450,117450,117450,117500,117400,174
|
||||
20250415,150100,8075205000,117500,117450,117500,117400,151
|
||||
20250415,150000,8057469900,117450,117250,117500,117200,398
|
||||
20250415,145900,8010753050,117200,117200,117400,117200,122
|
||||
20250415,145800,7996445650,117250,117400,117500,117250,318
|
||||
20250415,145700,7959132150,117400,117300,117400,117300,304
|
||||
20250415,145600,7923460600,117400,117400,117500,117300,222
|
||||
20250415,145500,7897398900,117400,117200,117400,117200,203
|
||||
20250415,145400,7873581150,117300,117250,117300,117200,153
|
||||
20250415,145300,7855639250,117200,117200,117300,117100,170
|
||||
20250415,145200,7835713700,117250,117200,117300,117100,269
|
||||
20250415,145100,7804184150,117100,117400,117400,117100,331
|
||||
20250415,145000,7765374850,117400,117250,117400,117200,226
|
||||
20250415,144900,7738874250,117250,117350,117350,117200,200
|
||||
20250415,144800,7715416450,117350,117450,117600,117300,477
|
||||
20250415,144700,7659398950,117450,117450,117600,117400,158
|
||||
20250415,144600,7640836800,117450,117450,117500,117400,177
|
||||
20250415,144500,7620043850,117400,117500,117600,117400,288
|
||||
20250415,144400,7586205350,117400,117500,117600,117400,192
|
||||
20250415,144300,7563658850,117500,117400,117600,117400,263
|
||||
20250415,144200,7532757400,117400,117500,117500,117300,315
|
||||
20250415,144100,7495772650,117400,117200,117600,117200,193
|
||||
20250415,144000,7473130950,117250,117300,117350,117200,235
|
||||
20250415,143900,7445571500,117300,117400,117400,116900,353
|
||||
20250415,143800,7404148300,117400,117400,117400,117200,214
|
||||
20250415,143700,7379036400,117400,117300,117500,117300,298
|
||||
20250415,143600,7344051500,117400,117300,117500,117300,244
|
||||
20250415,143500,7315410700,117400,117000,117400,117000,314
|
||||
20250415,143400,7278583400,117100,117400,117400,116900,275
|
||||
20250415,143300,7246370100,117400,117300,117500,117300,266
|
||||
20250415,143200,7215145700,117300,117400,117500,116900,416
|
||||
20250415,143100,7166389350,117400,117300,117500,117300,174
|
||||
20250415,143000,7145964150,117300,117500,117600,117100,487
|
||||
20250415,142900,7088811500,117400,117500,117500,117300,164
|
||||
20250415,142800,7069551700,117400,117500,117600,117200,336
|
||||
20250415,142700,7030116500,117400,117350,117500,117200,183
|
||||
20250415,142600,7008626750,117300,117800,117800,117300,354
|
||||
20250415,142500,6967009050,117700,117800,117800,117700,279
|
||||
20250415,142400,6934149950,117800,117800,117800,117600,271
|
||||
20250415,142300,6902253550,117800,117700,117800,117500,330
|
||||
20250415,142200,6863405550,117800,117600,117800,117500,204
|
||||
20250415,142100,6839395550,117500,117600,117600,117500,116
|
||||
20250415,142000,6825757550,117600,117500,117600,117400,384
|
||||
20250415,141900,6780648050,117500,117500,117600,117300,434
|
||||
20250415,141800,6729648450,117500,117600,117600,117500,253
|
||||
20250415,141700,6699913350,117600,117500,117600,117500,227
|
||||
20250415,141600,6673221400,117550,117500,117650,117400,747
|
||||
20250415,141500,6585425250,117500,117500,117500,117400,466
|
||||
20250415,141400,6530687950,117400,117450,117500,117400,265
|
||||
20250415,141300,6499554300,117450,117500,117500,117400,167
|
||||
20250415,141200,6479938850,117500,117300,117500,117200,355
|
||||
20250415,141100,6438258650,117300,117250,117400,117200,176
|
||||
20250415,141000,6417618100,117250,117400,117400,117200,286
|
||||
20250415,140900,6384073250,117400,117400,117500,117300,357
|
||||
20250415,140800,6342161850,117400,117400,117400,117300,198
|
||||
20250415,140700,6318926650,117300,117250,117500,117200,305
|
||||
20250415,140600,6283132350,117200,117400,117400,117200,273
|
||||
20250415,140500,6251099800,117400,117200,117400,117200,192
|
||||
20250415,140400,6228578400,117200,117350,117400,117200,339
|
||||
20250415,140300,6188814650,117350,117350,117350,117300,114
|
||||
20250415,140200,6175439200,117350,117400,117500,117300,228
|
||||
20250415,140100,6148673500,117300,117300,117300,117200,173
|
||||
20250415,140000,6128388100,117300,117350,117350,117100,391
|
||||
20250415,135900,6082527150,117350,117300,117400,117200,270
|
||||
20250415,135800,6050842150,117200,117150,117300,117100,194
|
||||
20250415,135700,6028107950,117100,117100,117200,117100,122
|
||||
20250415,135600,6013813450,117150,117150,117200,117100,134
|
||||
20250415,135500,5998115900,117150,117200,117300,117100,420
|
||||
20250415,135400,5948875250,117200,117100,117300,117000,131
|
||||
20250415,135300,5933534150,117100,117300,117400,117100,392
|
||||
20250415,135200,5887577150,117300,117300,117400,117200,174
|
||||
20250415,135100,5867166150,117400,117350,117400,117200,367
|
||||
20250415,135000,5824111350,117350,117200,117500,117200,477
|
||||
20250415,134900,5768131150,117200,117100,117200,117100,235
|
||||
20250415,134800,5740597500,117150,117200,117200,117100,163
|
||||
20250415,134700,5721502300,117200,117000,117200,117000,236
|
||||
20250415,134600,5693855300,117100,117000,117100,116900,247
|
||||
20250415,134500,5664950500,116950,116950,117000,116900,198
|
||||
20250415,134400,5641791550,116950,117000,117100,116900,78
|
||||
20250415,134300,5632669750,117000,117000,117000,116900,155
|
||||
20250415,134200,5614538250,117000,116900,117000,116900,217
|
||||
20250415,134100,5589166250,116850,116800,116900,116700,207
|
||||
20250415,134000,5564981250,116700,116750,116800,116700,129
|
||||
20250415,133900,5549921550,116700,116950,117000,116600,408
|
||||
20250415,133800,5502245850,116900,116900,117000,116900,108
|
||||
20250415,133700,5489613350,117000,116950,117000,116900,161
|
||||
20250415,133600,5470784700,116950,116950,116950,116900,80
|
||||
20250415,133500,5461430350,116950,116900,117000,116900,171
|
||||
20250415,133400,5441429500,117000,117000,117000,116900,96
|
||||
20250415,133300,5430199300,117000,116850,117000,116800,63
|
||||
20250415,133200,5422835000,116850,117050,117050,116800,312
|
||||
20250415,133100,5386342800,117050,117050,117050,117000,97
|
||||
20250415,133000,5374992050,117050,117100,117100,117000,116
|
||||
20250415,132900,5361412750,117100,117100,117100,117000,193
|
||||
20250415,132800,5338817150,117000,116900,117000,116900,142
|
||||
20250415,132700,5322206500,116950,117000,117000,116900,157
|
||||
20250415,132600,5303845100,116900,116900,117000,116900,62
|
||||
20250415,132500,5296595650,116950,117000,117000,116900,138
|
||||
20250415,132400,5280457450,116900,117000,117100,116900,265
|
||||
20250415,132300,5249453650,116900,116800,117000,116800,106
|
||||
20250415,132200,5237067050,116900,116850,116900,116800,79
|
||||
20250415,132100,5227836550,116850,116900,116900,116800,205
|
||||
20250415,132000,5203877450,116900,117000,117000,116900,195
|
||||
20250415,131900,5181074150,117000,116900,117000,116800,129
|
||||
20250415,131800,5165994650,116800,116800,116900,116700,123
|
||||
20250415,131700,5151631050,116800,116750,116800,116700,93
|
||||
20250415,131600,5140771600,116750,116700,116750,116700,44
|
||||
20250415,131500,5135635450,116700,116700,116750,116700,124
|
||||
20250415,131400,5121159950,116750,116800,116800,116700,52
|
||||
20250415,131300,5115089950,116800,116900,116950,116800,614
|
||||
20250415,131200,5043317450,116900,116950,116950,116900,49
|
||||
20250415,131100,5037588050,116950,117100,117150,116900,299
|
||||
20250415,131000,5002579650,117100,117000,117200,117000,203
|
||||
20250415,130900,4978810350,117000,116900,117000,116900,176
|
||||
20250415,130800,4958220700,116900,116900,117000,116900,77
|
||||
20250415,130700,4949214100,117000,116900,117000,116900,24
|
||||
20250415,130600,4946406550,117000,116950,117000,116900,41
|
||||
20250415,130500,4941610850,116900,116800,117000,116800,221
|
||||
20250415,130400,4915784600,116800,116650,116800,116650,100
|
||||
20250415,130300,4904114900,116650,116950,117000,116600,392
|
||||
20250415,130200,4858306100,116900,116950,116950,116900,34
|
||||
20250415,130100,4854329900,116950,116950,116950,116900,25
|
||||
20250415,130000,4851406800,116950,117100,117100,116900,359
|
||||
20250415,125900,4809395550,117000,117100,117100,117000,59
|
||||
20250415,125800,4802488250,117100,116950,117100,116900,108
|
||||
20250415,125700,4789852450,116950,116950,116950,116900,34
|
||||
20250415,125600,4785876200,116950,117050,117050,116900,115
|
||||
20250415,125500,4772421850,117050,116900,117200,116900,374
|
||||
20250415,125400,4728630700,117000,117000,117000,116900,98
|
||||
20250415,125300,4717165400,117000,116900,117000,116800,180
|
||||
20250415,125200,4696116500,116850,116700,116900,116700,138
|
||||
20250415,125100,4679994500,116800,116600,116800,116600,81
|
||||
20250415,125000,4670543000,116650,116700,116700,116600,129
|
||||
20250415,124900,4655495500,116700,116700,116700,116600,94
|
||||
20250415,124800,4644527000,116600,116600,116700,116600,103
|
||||
20250415,124700,4632507800,116700,116600,116700,116600,136
|
||||
20250415,124600,4616637100,116600,116550,116600,116500,94
|
||||
20250415,124500,4605680200,116550,116550,116600,116500,143
|
||||
20250415,124400,4589008650,116550,116550,116550,116500,74
|
||||
20250415,124300,4580384850,116550,116500,116550,116500,38
|
||||
20250415,124200,4575956000,116550,116400,116600,116400,144
|
||||
20250415,124100,4559168300,116500,116650,116650,116500,310
|
||||
20250415,124000,4523023900,116650,116650,116700,116600,265
|
||||
20250415,123900,4492109800,116650,116650,116650,116600,58
|
||||
20250415,123800,4485344850,116650,116700,116700,116600,179
|
||||
20250415,123700,4464459150,116700,116500,116700,116500,98
|
||||
20250415,123600,4453032950,116500,116600,116600,116500,132
|
||||
20250415,123500,4437642250,116600,116450,116600,116400,75
|
||||
20250415,123400,4428904750,116400,116450,116450,116400,49
|
||||
20250415,123300,4423199300,116450,116550,116550,116400,169
|
||||
20250415,123200,4403510000,116550,116600,116600,116500,263
|
||||
20250415,123100,4372847050,116600,116500,116600,116400,420
|
||||
20250415,123000,4323917300,116400,116450,116500,116400,90
|
||||
20250415,122900,4313435600,116400,116500,116500,116400,146
|
||||
20250415,122800,4296431150,116500,116500,116500,116400,142
|
||||
20250415,122700,4279888650,116500,116500,116500,116400,52
|
||||
20250415,122600,4273832150,116500,116400,116500,116300,100
|
||||
20250415,122500,4262188250,116400,116400,116400,116300,102
|
||||
20250415,122400,4250318350,116400,116400,116400,116300,35
|
||||
20250415,122300,4246244800,116400,116350,116400,116300,47
|
||||
20250415,122200,4240776500,116350,116350,116350,116300,56
|
||||
20250415,122100,4234261550,116300,116300,116350,116300,98
|
||||
20250415,122000,4222862700,116350,116300,116400,116300,66
|
||||
20250415,121900,4215184200,116400,116400,116500,116300,123
|
||||
20250415,121800,4200868600,116400,116300,116400,116200,92
|
||||
20250415,121700,4190166600,116200,116400,116400,116200,40
|
||||
20250415,121600,4185513900,116400,116300,116400,116200,84
|
||||
20250415,121500,4175737200,116200,116250,116300,116200,88
|
||||
20250415,121400,4165505600,116250,116300,116300,116200,75
|
||||
20250415,121300,4156787900,116300,116350,116350,116300,207
|
||||
20250415,121200,4132712050,116350,116500,116500,116300,25
|
||||
20250415,121100,4129801450,116500,116400,116500,116400,429
|
||||
20250415,121000,4079853750,116500,116500,116500,116400,199
|
||||
20250415,120900,4056673350,116500,116400,116500,116400,49
|
||||
20250415,120800,4050966250,116400,116400,116500,116400,173
|
||||
20250415,120700,4030824950,116400,116350,116400,116300,545
|
||||
20250415,120600,3967393550,116300,116350,116350,116300,124
|
||||
20250415,120500,3952970250,116350,116400,116400,116300,152
|
||||
20250415,120400,3935279900,116400,116300,116400,116300,47
|
||||
20250415,120300,3929809900,116300,116400,116400,116300,132
|
||||
20250415,120200,3914446900,116400,116350,116400,116300,141
|
||||
20250415,120100,3898035050,116350,116350,116400,116300,110
|
||||
20250415,120000,3885238200,116400,116250,116400,116200,98
|
||||
20250415,115900,3873842200,116250,116300,116400,116200,149
|
||||
20250415,115800,3856515900,116300,116400,116400,116200,75
|
||||
20250415,115700,3847790300,116400,116300,116400,116200,346
|
||||
20250415,115600,3807551250,116300,116250,116300,116200,55
|
||||
20250415,115500,3801157550,116250,116200,116300,116200,182
|
||||
20250415,115400,3779994600,116250,116250,116250,116200,37
|
||||
20250415,115300,3775694250,116250,116300,116300,116200,101
|
||||
20250415,115200,3763954400,116300,116150,116300,116100,60
|
||||
20250415,115100,3756982900,116100,116250,116250,116100,353
|
||||
20250415,115000,3715971400,116250,116200,116300,116100,613
|
||||
20250415,114900,3644713050,116200,116100,116200,116000,92
|
||||
20250415,114800,3634030250,116100,116000,116100,116000,101
|
||||
20250415,114700,3622308250,116050,116100,116100,116000,190
|
||||
20250415,114600,3600264600,116150,116200,116200,116100,81
|
||||
20250415,114500,3590853650,116200,116200,116200,116100,136
|
||||
20250415,114400,3575055150,116200,116000,116200,116000,78
|
||||
20250415,114300,3566002850,116000,116150,116150,116000,120
|
||||
20250415,114200,3552076100,116200,116100,116200,116000,158
|
||||
20250415,114100,3533723500,116100,116050,116100,116000,93
|
||||
20250415,114000,3522932150,116050,116200,116250,116050,147
|
||||
20250415,113900,3505856200,116250,116300,116300,116000,117
|
||||
20250415,113800,3492268150,116300,116300,116300,116200,249
|
||||
20250415,113700,3463312250,116300,116300,116300,116200,88
|
||||
20250415,113600,3453083400,116250,116200,116300,116150,37
|
||||
20250415,113500,3448783000,116100,116200,116200,116000,302
|
||||
20250415,113400,3413722800,116200,116200,116200,116100,131
|
||||
20250415,113300,3398502600,116200,116050,116200,116000,303
|
||||
20250415,113200,3363331550,116050,116150,116150,116000,120
|
||||
20250415,113100,3349398550,116150,116200,116200,116000,185
|
||||
20250415,113000,3327919100,116200,116200,116200,116100,133
|
||||
20250415,112900,3312466500,116200,116200,116200,116100,136
|
||||
20250415,112800,3296673700,116200,116000,116200,116000,76
|
||||
20250415,112700,3287848200,116100,116200,116300,116000,172
|
||||
20250415,112600,3267876700,116100,116150,116200,116050,209
|
||||
20250415,112500,3243612550,116150,116300,116300,116000,188
|
||||
20250415,112400,3221775950,116200,116200,116300,116100,86
|
||||
20250415,112300,3211784150,116200,116000,116300,115900,663
|
||||
20250415,112200,3134791850,116100,116100,116100,116000,108
|
||||
20250415,112100,3122253250,116100,116100,116100,115900,94
|
||||
20250415,112000,3111349550,116000,115950,116100,115900,132
|
||||
20250415,111900,3096037650,116000,116050,116050,115900,159
|
||||
20250415,111800,3077599250,116000,116100,116100,116000,134
|
||||
20250415,111700,3062043150,116000,116000,116100,115900,242
|
||||
20250415,111600,3033974050,116000,115900,116000,115900,82
|
||||
20250415,111500,3024465450,115900,115900,116000,115700,220
|
||||
20250415,111400,2998980700,116000,115900,116000,115800,269
|
||||
20250415,111300,2967802100,115950,116000,116000,115900,90
|
||||
20250415,111200,2957369300,116000,115900,116000,115900,88
|
||||
20250415,111100,2947162200,115900,115800,116000,115500,510
|
||||
20250415,111000,2888099650,115700,115700,115800,115500,319
|
||||
20250415,110900,2851192050,115700,115550,115700,115200,236
|
||||
20250415,110800,2823949150,115550,115650,115650,115500,189
|
||||
20250415,110700,2802098400,115650,115600,115700,115200,122
|
||||
20250415,110600,2788013450,115700,115700,115700,115600,53
|
||||
20250415,110500,2781881550,115700,115700,115800,115100,758
|
||||
20250415,110400,2694250150,115600,115600,115600,115500,288
|
||||
20250415,110300,2660957650,115600,115450,115600,115100,266
|
||||
20250415,110200,2630288950,115450,115700,115700,115400,157
|
||||
20250415,110100,2612146550,115700,115550,115700,115100,452
|
||||
20250415,110000,2559937750,115550,115600,115600,115500,216
|
||||
20250415,105900,2534971600,115500,115600,115600,115300,214
|
||||
20250415,105800,2510256500,115600,115600,115600,115500,91
|
||||
20250415,105700,2499739300,115500,115400,115600,115100,322
|
||||
20250415,105600,2462588100,115400,115600,115700,115300,149
|
||||
20250415,105500,2445377500,115600,115500,115700,115400,181
|
||||
20250415,105400,2424472300,115700,115500,115700,115400,83
|
||||
20250415,105300,2414883200,115500,115600,115700,115100,249
|
||||
20250415,105200,2386130450,115600,115600,115700,115550,103
|
||||
20250415,105100,2374223650,115650,115700,115800,115300,171
|
||||
20250415,105000,2354471750,115800,115800,115800,115500,59
|
||||
20250415,104900,2347641650,115600,115550,115700,115200,646
|
||||
20250415,104800,2272981500,115550,115600,115600,115550,59
|
||||
20250415,104700,2266162600,115700,115600,115700,115100,204
|
||||
20250415,104600,2242604500,115600,115600,115700,115500,206
|
||||
20250415,104500,2218789900,115500,115500,115600,115100,349
|
||||
20250415,104400,2178533900,115500,115400,115500,115400,164
|
||||
20250415,104300,2159592300,115500,115400,115500,115300,200
|
||||
20250415,104200,2136517000,115450,115550,115550,115450,279
|
||||
20250415,104100,2104297250,115550,115700,115800,115300,161
|
||||
20250415,104000,2085707500,115800,115600,115800,115500,1038
|
||||
20250415,103900,1965639300,115600,115500,115600,115000,519
|
||||
20250415,103800,1905754500,115500,115300,115500,115200,117
|
||||
20250415,103700,1892259300,115300,115300,115400,115000,159
|
||||
20250415,103600,1873960000,115200,115250,115300,115200,237
|
||||
20250415,103500,1846643500,115300,115400,115400,115000,211
|
||||
20250415,103400,1822335800,115400,115400,115500,115300,245
|
||||
20250415,103300,1794067100,115300,115250,115300,115000,229
|
||||
20250415,103200,1767688900,115250,115300,115400,115200,364
|
||||
20250415,103100,1725723850,115300,115150,115300,114800,222
|
||||
20250415,103000,1700169800,115200,115100,115200,115100,140
|
||||
20250415,102900,1684054900,114800,115000,115100,114600,285
|
||||
20250415,102800,1651312450,115100,115100,115100,115100,10
|
||||
20250415,102700,1650161450,115100,115100,115100,114700,123
|
||||
20250415,102600,1636017350,115100,115000,115100,115000,26
|
||||
20250415,102500,1633026750,115000,115200,115200,114700,228
|
||||
20250415,102400,1606848200,115000,114900,115100,114900,86
|
||||
20250415,102300,1596958850,114800,115200,115200,114700,290
|
||||
20250415,102200,1563621550,115200,115000,115300,115000,17
|
||||
20250415,102100,1561664150,115300,115100,115300,114700,164
|
||||
20250415,102000,1542816750,115300,115100,115300,115100,226
|
||||
20250415,101900,1516784250,115100,115000,115100,114700,273
|
||||
20250415,101800,1485418750,115100,115100,115200,115000,60
|
||||
20250415,101700,1478512750,115200,115000,115200,114800,220
|
||||
20250415,101600,1453215650,115000,115100,115200,115000,136
|
||||
20250415,101500,1437562100,115000,114900,115000,114600,228
|
||||
20250415,101400,1411392250,115000,115000,115000,114800,56
|
||||
20250415,101300,1404953200,115000,115000,115000,114500,244
|
||||
20250415,101200,1376949150,115100,115000,115100,115000,16
|
||||
20250415,101100,1375108950,115000,115000,115000,114500,108
|
||||
20250415,101000,1362708750,115000,114900,115000,114900,67
|
||||
20250415,100900,1355007250,114800,115000,115000,114500,495
|
||||
20250415,100800,1298236400,115000,115000,115000,114900,30
|
||||
20250415,100700,1294788600,114800,114900,115000,114800,163
|
||||
20250415,100600,1276068300,114900,114900,114900,114900,19
|
||||
20250415,100500,1273885200,114900,114900,114900,114300,235
|
||||
20250415,100400,1246944750,114900,114850,114900,114800,53
|
||||
20250415,100300,1240857250,114900,114900,114900,114600,413
|
||||
20250415,100200,1193428650,114800,114800,114800,114700,111
|
||||
20250415,100100,1180691050,114800,114600,114800,114400,318
|
||||
20250415,100000,1144247650,114600,114600,114600,114500,100
|
||||
20250415,095900,1132787750,114700,114700,114900,114400,114
|
||||
20250415,095800,1119729350,114900,114900,114900,114700,71
|
||||
20250415,095700,1111576650,114800,114750,114800,114500,235
|
||||
20250415,095600,1084639050,114800,114700,114800,114600,42
|
||||
20250415,095500,1079821550,114700,114850,114850,114600,192
|
||||
20250415,095400,1057793800,114850,114900,114900,114850,82
|
||||
20250415,095300,1048374250,114800,114700,114900,114700,120
|
||||
20250415,095200,1034598550,114700,114800,114800,114700,22
|
||||
20250415,095100,1032073550,114800,114800,114800,114700,156
|
||||
20250415,095000,1014165350,114800,114800,114800,114700,45
|
||||
20250415,094900,1008999550,114800,114800,114800,114800,5
|
||||
20250415,094800,1008425550,114800,114800,114800,114800,17
|
||||
20250415,094700,1006473950,114800,114700,114800,114700,31
|
||||
20250415,094600,1002918050,114700,114600,114800,114600,156
|
||||
20250415,094500,985024350,114600,114600,114700,114600,51
|
||||
20250415,094400,979175650,114600,114600,114600,114600,251
|
||||
20250415,094300,950411050,114600,114800,114800,114600,439
|
||||
20250415,094200,900097350,114700,114900,115000,114700,118
|
||||
20250415,094100,886539750,114900,115000,115000,114800,432
|
||||
20250415,094000,836887650,115100,114900,115100,114900,68
|
||||
20250415,093900,829069050,114950,114900,115100,114900,97
|
||||
20250415,093800,817913150,114900,115100,115100,114850,26
|
||||
20250415,093700,814925600,115100,115000,115100,114900,213
|
||||
20250415,093600,790436300,115000,115000,115000,114900,15
|
||||
20250415,093500,788712100,114900,115100,115100,114900,85
|
||||
20250415,093400,778933000,114900,115100,115100,114900,25
|
||||
20250415,093300,776057100,115100,115000,115100,114900,63
|
||||
20250415,093200,768812900,114900,115100,115100,114900,33
|
||||
20250415,093100,765016500,114900,115000,115100,114900,85
|
||||
20250415,093000,755240600,114900,115000,115200,114900,84
|
||||
20250415,092900,745578100,115100,115100,115100,114900,18
|
||||
20250415,092800,743506700,114900,115200,115200,114800,261
|
||||
20250415,092700,713496300,115200,115100,115200,115100,94
|
||||
20250415,092600,702672600,115200,115150,115200,115100,39
|
||||
20250415,092500,698181950,115150,115150,115150,115100,84
|
||||
20250415,092400,688509600,115150,115300,115300,115150,98
|
||||
20250415,092300,677216750,115300,115400,115400,115300,23
|
||||
20250415,092200,674563250,115400,115300,115400,115300,116
|
||||
20250415,092100,661182350,115300,115200,115300,115200,156
|
||||
20250415,092000,643199550,115200,115250,115300,115200,215
|
||||
20250415,091900,618422800,115300,115250,115300,115250,89
|
||||
20250415,091800,608165000,115350,115300,115400,115200,439
|
||||
20250415,091700,557536650,115300,115100,115300,115100,101
|
||||
20250415,091600,545902450,115200,115100,115200,115100,131
|
||||
20250415,091500,530822350,115150,115100,115300,115100,486
|
||||
20250415,091400,474803950,115200,115100,115200,115000,31
|
||||
20250415,091300,471234750,115100,115100,115100,115000,59
|
||||
20250415,091200,464445950,115200,115000,115200,115000,121
|
||||
20250415,091100,450521450,115100,115000,115100,114900,82
|
||||
20250415,091000,441090950,115000,114800,115000,114800,117
|
||||
20250415,090900,427652950,114800,114850,114850,114500,282
|
||||
20250415,090800,395303700,114850,114800,114850,114800,21
|
||||
20250415,090700,392892600,114850,114900,114900,114850,22
|
||||
20250415,090600,390364850,115050,115100,115300,115050,121
|
||||
20250415,090500,376429500,114800,114800,115300,114800,390
|
||||
20250415,090400,331583000,114900,115000,115100,114800,401
|
||||
20250415,090300,285517800,115100,115000,115100,114500,461
|
||||
20250415,090200,232644500,114900,114200,114900,114200,564
|
||||
20250415,090100,168025800,114200,114400,115000,114100,509
|
||||
20250415,090000,109679800,114600,113700,114700,113700,962
|
||||
|
Reference in New Issue
Block a user