Update 2025-04-08 2740 candle_min
This commit is contained in:
557
000270/min/candle-20250408.csv
Normal file
557
000270/min/candle-20250408.csv
Normal file
@@ -0,0 +1,557 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,181500,79686587100,84300,84300,84300,84300,126362
|
||||
20250408,181400,79686587100,84300,84300,84300,84300,0
|
||||
20250408,181300,79686587100,84300,84300,84300,84300,0
|
||||
20250408,181200,79686587100,84300,84300,84300,84300,0
|
||||
20250408,181100,79686587100,84300,84300,84300,84300,0
|
||||
20250408,181000,79686587100,84300,84300,84300,84300,0
|
||||
20250408,180900,79686587100,84300,84300,84300,84300,0
|
||||
20250408,180800,79686587100,84300,84300,84300,84300,0
|
||||
20250408,180700,79686587100,84300,84300,84300,84300,0
|
||||
20250408,180600,79686587100,84300,84300,84300,84300,0
|
||||
20250408,180500,79686587100,84300,84300,84300,84300,0
|
||||
20250408,180400,79686587100,84300,84300,84300,84300,0
|
||||
20250408,180300,79686587100,84300,84300,84300,84300,0
|
||||
20250408,180200,79686587100,84300,84300,84300,84300,0
|
||||
20250408,180100,79686587100,84300,84300,84300,84300,0
|
||||
20250408,180000,79686587100,84300,84300,84300,84300,0
|
||||
20250408,175900,79686587100,84300,84300,84300,84300,0
|
||||
20250408,175800,79686587100,84300,84300,84300,84300,0
|
||||
20250408,175700,79686587100,84300,84300,84300,84300,0
|
||||
20250408,175600,79686587100,84300,84300,84300,84300,0
|
||||
20250408,175500,79686587100,84300,84300,84300,84300,0
|
||||
20250408,175400,79686587100,84300,84300,84300,84300,0
|
||||
20250408,175300,79686587100,84300,84300,84300,84300,0
|
||||
20250408,175200,79686587100,84300,84300,84300,84300,0
|
||||
20250408,175100,79686587100,84300,84300,84300,84300,0
|
||||
20250408,175000,79686587100,84300,84300,84300,84300,0
|
||||
20250408,174900,79686587100,84300,84300,84300,84300,0
|
||||
20250408,174800,79686587100,84300,84300,84300,84300,0
|
||||
20250408,174700,79686587100,84300,84300,84300,84300,0
|
||||
20250408,174600,79686587100,84300,84300,84300,84300,0
|
||||
20250408,174500,79686587100,84300,84300,84300,84300,126362
|
||||
20250408,174400,79686587100,84300,84300,84300,84300,0
|
||||
20250408,174300,79686587100,84300,84300,84300,84300,0
|
||||
20250408,174200,79686587100,84300,84300,84300,84300,0
|
||||
20250408,174100,79686587100,84300,84300,84300,84300,0
|
||||
20250408,174000,79686587100,84300,84300,84300,84300,0
|
||||
20250408,173900,79686587100,84300,84300,84300,84300,0
|
||||
20250408,173800,79686587100,84300,84300,84300,84300,0
|
||||
20250408,173700,79686587100,84300,84300,84300,84300,0
|
||||
20250408,173600,79686587100,84300,84300,84300,84300,0
|
||||
20250408,173500,79686587100,84300,84300,84300,84300,0
|
||||
20250408,173400,79686587100,84300,84300,84300,84300,0
|
||||
20250408,173300,79686587100,84300,84300,84300,84300,0
|
||||
20250408,173200,79686587100,84300,84300,84300,84300,0
|
||||
20250408,173100,79686587100,84300,84300,84300,84300,0
|
||||
20250408,173000,79686587100,84300,84300,84300,84300,0
|
||||
20250408,172900,79686587100,84300,84300,84300,84300,0
|
||||
20250408,172800,79686587100,84300,84300,84300,84300,0
|
||||
20250408,172700,79686587100,84300,84300,84300,84300,0
|
||||
20250408,172600,79686587100,84300,84300,84300,84300,0
|
||||
20250408,172500,79686587100,84300,84300,84300,84300,0
|
||||
20250408,172400,79686587100,84300,84300,84300,84300,0
|
||||
20250408,172300,79686587100,84300,84300,84300,84300,0
|
||||
20250408,172200,79686587100,84300,84300,84300,84300,0
|
||||
20250408,172100,79686587100,84300,84300,84300,84300,0
|
||||
20250408,172000,79686587100,84300,84300,84300,84300,0
|
||||
20250408,171900,79686587100,84300,84300,84300,84300,0
|
||||
20250408,171800,79686587100,84300,84300,84300,84300,0
|
||||
20250408,171700,79686587100,84300,84300,84300,84300,0
|
||||
20250408,171600,79686587100,84300,84300,84300,84300,0
|
||||
20250408,171500,79686587100,84300,84300,84300,84300,126362
|
||||
20250408,171400,79686587100,84300,84300,84300,84300,0
|
||||
20250408,171300,79686587100,84300,84300,84300,84300,0
|
||||
20250408,171200,79686587100,84300,84300,84300,84300,0
|
||||
20250408,171100,79686587100,84300,84300,84300,84300,0
|
||||
20250408,171000,79686587100,84300,84300,84300,84300,0
|
||||
20250408,170900,79686587100,84300,84300,84300,84300,0
|
||||
20250408,170800,79686587100,84300,84300,84300,84300,0
|
||||
20250408,170700,79686587100,84300,84300,84300,84300,0
|
||||
20250408,170600,79686587100,84300,84300,84300,84300,0
|
||||
20250408,170500,79686587100,84300,84300,84300,84300,0
|
||||
20250408,170400,79686587100,84300,84300,84300,84300,0
|
||||
20250408,170300,79686587100,84300,84300,84300,84300,0
|
||||
20250408,170200,79686587100,84300,84300,84300,84300,0
|
||||
20250408,170100,79686587100,84300,84300,84300,84300,0
|
||||
20250408,170000,79686587100,84300,84300,84300,84300,0
|
||||
20250408,165900,79686587100,84300,84300,84300,84300,0
|
||||
20250408,165800,79686587100,84300,84300,84300,84300,0
|
||||
20250408,165700,79686587100,84300,84300,84300,84300,0
|
||||
20250408,165600,79686587100,84300,84300,84300,84300,0
|
||||
20250408,165500,79686587100,84300,84300,84300,84300,0
|
||||
20250408,165400,79686587100,84300,84300,84300,84300,0
|
||||
20250408,165300,79686587100,84300,84300,84300,84300,0
|
||||
20250408,165200,79686587100,84300,84300,84300,84300,0
|
||||
20250408,165100,79686587100,84300,84300,84300,84300,0
|
||||
20250408,165000,79686587100,84300,84300,84300,84300,0
|
||||
20250408,164900,79686587100,84300,84300,84300,84300,0
|
||||
20250408,164800,79686587100,84300,84300,84300,84300,0
|
||||
20250408,164700,79686587100,84300,84300,84300,84300,0
|
||||
20250408,164600,79686587100,84300,84300,84300,84300,0
|
||||
20250408,164500,79686587100,84300,84300,84300,84300,126362
|
||||
20250408,164400,79686587100,84300,84300,84300,84300,0
|
||||
20250408,164300,79686587100,84300,84300,84300,84300,0
|
||||
20250408,164200,79686587100,84300,84300,84300,84300,0
|
||||
20250408,164100,79686587100,84300,84300,84300,84300,0
|
||||
20250408,164000,79686587100,84300,84300,84300,84300,0
|
||||
20250408,163900,79686587100,84300,84300,84300,84300,0
|
||||
20250408,163800,79686587100,84300,84300,84300,84300,0
|
||||
20250408,163700,79686587100,84300,84300,84300,84300,0
|
||||
20250408,163600,79686587100,84300,84300,84300,84300,0
|
||||
20250408,163500,79686587100,84300,84300,84300,84300,0
|
||||
20250408,163400,79686587100,84300,84300,84300,84300,0
|
||||
20250408,163300,79686587100,84300,84300,84300,84300,0
|
||||
20250408,163200,79686587100,84300,84300,84300,84300,0
|
||||
20250408,163100,79686587100,84300,84300,84300,84300,0
|
||||
20250408,163000,79686587100,84300,84300,84300,84300,0
|
||||
20250408,162900,79686587100,84300,84300,84300,84300,0
|
||||
20250408,162800,79686587100,84300,84300,84300,84300,0
|
||||
20250408,162700,79686587100,84300,84300,84300,84300,0
|
||||
20250408,162600,79686587100,84300,84300,84300,84300,0
|
||||
20250408,162500,79686587100,84300,84300,84300,84300,0
|
||||
20250408,162400,79686587100,84300,84300,84300,84300,0
|
||||
20250408,162300,79686587100,84300,84300,84300,84300,0
|
||||
20250408,162200,79686587100,84300,84300,84300,84300,0
|
||||
20250408,162100,79686587100,84300,84300,84300,84300,0
|
||||
20250408,162000,79686587100,84300,84300,84300,84300,0
|
||||
20250408,161900,79686587100,84300,84300,84300,84300,0
|
||||
20250408,161800,79686587100,84300,84300,84300,84300,0
|
||||
20250408,161700,79686587100,84300,84300,84300,84300,0
|
||||
20250408,161600,79686587100,84300,84300,84300,84300,0
|
||||
20250408,161500,79686587100,84300,84300,84300,84300,126362
|
||||
20250408,161400,79686587100,84300,84300,84300,84300,0
|
||||
20250408,161300,79686587100,84300,84300,84300,84300,0
|
||||
20250408,161200,79686587100,84300,84300,84300,84300,0
|
||||
20250408,161100,79686587100,84300,84300,84300,84300,0
|
||||
20250408,161000,79686587100,84300,84300,84300,84300,0
|
||||
20250408,160900,79686587100,84300,84300,84300,84300,0
|
||||
20250408,160800,79686587100,84300,84300,84300,84300,0
|
||||
20250408,160700,79686587100,84300,84300,84300,84300,0
|
||||
20250408,160600,79686587100,84300,84300,84300,84300,0
|
||||
20250408,160500,79686587100,84300,84300,84300,84300,0
|
||||
20250408,160400,79686587100,84300,84300,84300,84300,0
|
||||
20250408,160300,79686587100,84300,84300,84300,84300,0
|
||||
20250408,160200,79686587100,84300,84300,84300,84300,0
|
||||
20250408,160100,79686587100,84300,84300,84300,84300,0
|
||||
20250408,160000,79686587100,84300,84300,84300,84300,0
|
||||
20250408,155900,79686587100,84300,84300,84300,84300,0
|
||||
20250408,155800,79686587100,84300,84300,84300,84300,0
|
||||
20250408,155700,79686587100,84300,84300,84300,84300,0
|
||||
20250408,155600,79686587100,84300,84300,84300,84300,0
|
||||
20250408,155500,79686587100,84300,84300,84300,84300,0
|
||||
20250408,155400,79686587100,84300,84300,84300,84300,0
|
||||
20250408,155300,79686587100,84300,84300,84300,84300,0
|
||||
20250408,155200,79686587100,84300,84300,84300,84300,0
|
||||
20250408,155100,79686587100,84300,84300,84300,84300,0
|
||||
20250408,155000,79686587100,84300,84300,84300,84300,0
|
||||
20250408,154900,79686587100,84300,84300,84300,84300,0
|
||||
20250408,154800,79686587100,84300,84300,84300,84300,0
|
||||
20250408,154700,79686587100,84300,84300,84300,84300,0
|
||||
20250408,154600,79686587100,84300,84300,84300,84300,0
|
||||
20250408,154500,79686587100,84300,84300,84300,84300,126362
|
||||
20250408,154400,79686587100,84300,84300,84300,84300,0
|
||||
20250408,154300,79686587100,84300,84300,84300,84300,0
|
||||
20250408,154200,79686587100,84300,84300,84300,84300,0
|
||||
20250408,154100,79686587100,84300,84300,84300,84300,0
|
||||
20250408,154000,79686587100,84300,84300,84300,84300,0
|
||||
20250408,153900,79686587100,84300,84300,84300,84300,0
|
||||
20250408,153800,79686587100,84300,84300,84300,84300,0
|
||||
20250408,153700,79686587100,84300,84300,84300,84300,0
|
||||
20250408,153600,79686587100,84300,84300,84300,84300,0
|
||||
20250408,153500,79686587100,84300,84300,84300,84300,0
|
||||
20250408,153400,79686587100,84300,84300,84300,84300,0
|
||||
20250408,153300,79686587100,84300,84300,84300,84300,0
|
||||
20250408,153200,79686587100,84300,84300,84300,84300,0
|
||||
20250408,153100,79686587100,84300,84300,84300,84300,0
|
||||
20250408,153000,79686587100,84300,84300,84300,84300,126362
|
||||
20250408,152900,69034270500,84400,84400,84400,84400,0
|
||||
20250408,152800,69034270500,84400,84400,84400,84400,0
|
||||
20250408,152700,69034270500,84400,84400,84400,84400,0
|
||||
20250408,152600,69034270500,84400,84400,84400,84400,0
|
||||
20250408,152500,69034270500,84400,84400,84400,84400,0
|
||||
20250408,152400,69034270500,84400,84400,84400,84400,0
|
||||
20250408,152300,69034270500,84400,84400,84400,84400,0
|
||||
20250408,152200,69034270500,84400,84400,84400,84400,0
|
||||
20250408,152100,69034270500,84400,84400,84400,84400,0
|
||||
20250408,152000,69034270500,84400,84400,84400,84400,0
|
||||
20250408,151900,69034270500,84400,84400,84400,84300,3553
|
||||
20250408,151800,68734612100,84400,84500,84500,84300,2363
|
||||
20250408,151700,68535190400,84500,84500,84500,84400,3189
|
||||
20250408,151600,68265973850,84500,84500,84500,84400,2829
|
||||
20250408,151500,68027086450,84500,84500,84500,84400,525
|
||||
20250408,151400,67982726700,84400,84400,84500,84400,1288
|
||||
20250408,151300,67873923800,84500,84500,84500,84400,1262
|
||||
20250408,151200,67767344950,84500,84500,84500,84400,5233
|
||||
20250408,151100,67325169250,84500,84500,84500,84400,974
|
||||
20250408,151000,67242887050,84500,84500,84500,84400,374
|
||||
20250408,150900,67211284850,84500,84400,84500,84400,6167
|
||||
20250408,150800,66690224250,84400,84500,84500,84400,1237
|
||||
20250408,150700,66585764050,84500,84500,84500,84400,1829
|
||||
20250408,150600,66431370850,84500,84500,84500,84400,1808
|
||||
20250408,150500,66278659650,84500,84500,84500,84400,896
|
||||
20250408,150400,66203010500,84500,84600,84600,84400,2841
|
||||
20250408,150300,65962931900,84600,84800,84800,84500,2201
|
||||
20250408,150200,65776606500,84800,84500,84800,84500,7627
|
||||
20250408,150100,65131097200,84600,84600,84600,84500,1281
|
||||
20250408,150000,65022748100,84600,84600,84600,84500,3093
|
||||
20250408,145900,64761355700,84500,84600,84600,84500,1366
|
||||
20250408,145800,64645847850,84600,84600,84600,84500,335
|
||||
20250408,145700,64617527350,84600,84600,84600,84500,541
|
||||
20250408,145600,64571775550,84500,84500,84600,84400,8091
|
||||
20250408,145500,63888028850,84500,84400,84500,84400,1178
|
||||
20250408,145400,63788590600,84500,84400,84500,84400,1503
|
||||
20250408,145300,63661688800,84500,84500,84500,84400,620
|
||||
20250408,145200,63609334700,84500,84500,84500,84400,374
|
||||
20250408,145100,63577756800,84500,84500,84500,84400,860
|
||||
20250408,145000,63505153700,84400,84500,84500,84400,822
|
||||
20250408,144900,63435754550,84500,84500,84500,84400,2039
|
||||
20250408,144800,63263621050,84500,84500,84500,84400,367
|
||||
20250408,144700,63232624250,84500,84500,84500,84400,1928
|
||||
20250408,144600,63069864600,84500,84400,84500,84400,1128
|
||||
20250408,144500,62974637500,84500,84500,84500,84300,2459
|
||||
20250408,144400,62767071500,84500,84500,84600,84400,2615
|
||||
20250408,144300,62546128950,84500,84650,84700,84500,13415
|
||||
20250408,144200,61411121000,84650,84700,84700,84650,1531
|
||||
20250408,144100,61281445550,84700,84700,84700,84600,2238
|
||||
20250408,144000,61091937450,84650,84700,84700,84650,1163
|
||||
20250408,143900,60993432300,84700,84700,84700,84600,1336
|
||||
20250408,143800,60880276650,84700,84700,84700,84600,875
|
||||
20250408,143700,60806167750,84700,84700,84700,84600,550
|
||||
20250408,143600,60759591650,84700,84700,84700,84600,1780
|
||||
20250408,143500,60608825950,84700,84700,84700,84600,2471
|
||||
20250408,143400,60399548450,84700,84500,84700,84400,5023
|
||||
20250408,143300,59974712350,84500,84500,84500,84400,1027
|
||||
20250408,143200,59887933750,84500,84500,84500,84400,641
|
||||
20250408,143100,59833786450,84500,84400,84500,84300,7138
|
||||
20250408,143000,59231198300,84400,84400,84400,84300,725
|
||||
20250408,142900,59170015000,84400,84400,84400,84300,1819
|
||||
20250408,142800,59016623500,84400,84400,84400,84300,270
|
||||
20250408,142700,58993838400,84300,84400,84400,84300,822
|
||||
20250408,142600,58924478300,84400,84300,84400,84300,1931
|
||||
20250408,142500,58761627000,84400,84400,84400,84300,310
|
||||
20250408,142400,58735467600,84400,84350,84400,84300,289
|
||||
20250408,142300,58711077900,84400,84400,84400,84300,1128
|
||||
20250408,142200,58615888300,84300,84400,84400,84300,195
|
||||
20250408,142100,58599431900,84400,84400,84400,84300,1431
|
||||
20250408,142000,58478716100,84400,84400,84400,84300,440
|
||||
20250408,141900,58441584750,84400,84400,84400,84300,959
|
||||
20250408,141800,58360654150,84400,84400,84400,84300,4973
|
||||
20250408,141700,57941394450,84400,84400,84400,84300,431
|
||||
20250408,141600,57905024050,84400,84400,84400,84300,546
|
||||
20250408,141500,57858941850,84400,84500,84500,84300,4650
|
||||
20250408,141400,57466483550,84500,84500,84500,84400,363
|
||||
20250408,141300,57435814450,84500,84500,84500,84400,215
|
||||
20250408,141200,57417648450,84500,84500,84500,84400,419
|
||||
20250408,141100,57382244050,84500,84500,84600,84500,5575
|
||||
20250408,141000,56911115150,84600,84600,84600,84500,656
|
||||
20250408,140900,56855620550,84600,84600,84600,84500,315
|
||||
20250408,140800,56828975350,84500,84600,84600,84500,818
|
||||
20250408,140700,56759786000,84600,84600,84600,84500,508
|
||||
20250408,140600,56716811100,84600,84700,84700,84600,831
|
||||
20250408,140500,56646505400,84700,84700,84700,84600,2528
|
||||
20250408,140400,56432615100,84700,84900,84900,84600,4532
|
||||
20250408,140300,56048376800,84900,84900,84900,84800,527
|
||||
20250408,140200,56003642200,84900,84900,84900,84800,519
|
||||
20250408,140100,55959589300,84900,84900,84900,84800,647
|
||||
20250408,140000,55904666400,84900,84800,84900,84700,2927
|
||||
20250408,135900,55656417800,84800,84800,84800,84700,1080
|
||||
20250408,135800,55564883200,84700,84700,84800,84700,977
|
||||
20250408,135700,55482085900,84700,84600,84700,84600,2057
|
||||
20250408,135600,55307896950,84600,84600,84600,84550,2906
|
||||
20250408,135500,55062049900,84600,84600,84600,84500,585
|
||||
20250408,135400,55012592100,84600,84600,84600,84500,457
|
||||
20250408,135300,54973932200,84600,84600,84600,84500,336
|
||||
20250408,135200,54945507800,84600,84500,84600,84500,636
|
||||
20250408,135100,54891741700,84400,84400,84500,84350,4824
|
||||
20250408,135000,54484455750,84400,84400,84400,84300,406
|
||||
20250408,134900,54450191800,84400,84400,84400,84300,1401
|
||||
20250408,134800,54331949500,84400,84400,84400,84300,1758
|
||||
20250408,134700,54183574500,84400,84300,84400,84300,443
|
||||
20250408,134600,54146188100,84400,84400,84400,84300,731
|
||||
20250408,134500,54084524050,84400,84400,84400,84300,557
|
||||
20250408,134400,54037541000,84400,84400,84400,84300,768
|
||||
20250408,134300,53972767650,84400,84400,84400,84300,801
|
||||
20250408,134200,53905171500,84400,84400,84400,84300,486
|
||||
20250408,134100,53864157600,84400,84400,84400,84300,725
|
||||
20250408,134000,53802992050,84300,84400,84400,84300,442
|
||||
20250408,133900,53765691600,84400,84400,84400,84300,534
|
||||
20250408,133800,53720632700,84400,84400,84400,84300,139
|
||||
20250408,133700,53708905550,84400,84400,84400,84300,290
|
||||
20250408,133600,53684437050,84400,84200,84400,84200,4944
|
||||
20250408,133500,53267623450,84300,84300,84300,84200,400
|
||||
20250408,133400,53233912450,84200,84200,84300,84200,6122
|
||||
20250408,133300,52718373950,84300,84400,84400,84200,5538
|
||||
20250408,133200,52251562150,84400,84600,84600,84300,11131
|
||||
20250408,133100,51311604950,84600,84600,84600,84500,976
|
||||
20250408,133000,51229058450,84500,84600,84600,84500,451
|
||||
20250408,132900,51190907750,84600,84500,84600,84500,272
|
||||
20250408,132800,51167903350,84600,84600,84600,84500,909
|
||||
20250408,132700,51091045000,84600,84600,84600,84500,588
|
||||
20250408,132600,51041303000,84600,84600,84600,84500,871
|
||||
20250408,132500,50967644400,84600,84600,84600,84500,559
|
||||
20250408,132400,50920364200,84600,84600,84600,84500,329
|
||||
20250408,132300,50892532600,84500,84600,84600,84500,149
|
||||
20250408,132200,50879931900,84600,84500,84600,84400,1528
|
||||
20250408,132100,50750793450,84500,84500,84500,84400,499
|
||||
20250408,132000,50708630050,84500,84600,84600,84400,5420
|
||||
20250408,131900,50250643550,84600,84600,84600,84500,640
|
||||
20250408,131800,50196516550,84600,84600,84600,84500,907
|
||||
20250408,131700,50119786950,84500,84600,84600,84500,1520
|
||||
20250408,131600,49991198000,84600,84600,84600,84500,1660
|
||||
20250408,131500,49850763400,84600,84600,84600,84500,643
|
||||
20250408,131400,49796367000,84600,84600,84600,84500,765
|
||||
20250408,131300,49731657400,84600,84500,84600,84450,2632
|
||||
20250408,131200,49509242950,84500,84500,84500,84450,541
|
||||
20250408,131100,49463529850,84500,84500,84500,84400,1207
|
||||
20250408,131000,49361541700,84500,84400,84500,84400,1057
|
||||
20250408,130900,49272233400,84500,84500,84500,84400,546
|
||||
20250408,130800,49226098600,84500,84500,84500,84400,951
|
||||
20250408,130700,49145739700,84500,84500,84500,84400,2248
|
||||
20250408,130600,48955798700,84500,84400,84500,84400,347
|
||||
20250408,130500,48926484100,84500,84500,84500,84400,834
|
||||
20250408,130400,48856019600,84500,84500,84500,84400,4519
|
||||
20250408,130300,48474167800,84600,84600,84600,84500,1608
|
||||
20250408,130200,48338172000,84600,84600,84600,84500,809
|
||||
20250408,130100,48269737700,84600,84600,84600,84500,723
|
||||
20250408,130000,48208583000,84600,84550,84600,84500,772
|
||||
20250408,125900,48143275800,84600,84500,84600,84500,5598
|
||||
20250408,125800,47670181600,84500,84400,84500,84400,1130
|
||||
20250408,125700,47574715000,84500,84500,84500,84400,472
|
||||
20250408,125600,47534831900,84500,84500,84500,84400,660
|
||||
20250408,125500,47479062750,84400,84500,84500,84400,682
|
||||
20250408,125400,47421449200,84500,84500,84500,84400,464
|
||||
20250408,125300,47382258300,84500,84500,84500,84400,1042
|
||||
20250408,125200,47294241100,84500,84450,84500,84400,770
|
||||
20250408,125100,47229179150,84500,84500,84500,84400,548
|
||||
20250408,125000,47182875650,84500,84500,84500,84400,249
|
||||
20250408,124900,47161838250,84500,84500,84500,84400,574
|
||||
20250408,124800,47113338000,84600,84500,84600,84400,1964
|
||||
20250408,124700,46947336000,84600,84500,84600,84500,5718
|
||||
20250408,124600,46464123000,84600,84600,84600,84500,334
|
||||
20250408,124500,46435872200,84600,84600,84600,84500,1516
|
||||
20250408,124400,46307666850,84600,84700,84700,84550,3144
|
||||
20250408,124300,46041680650,84600,84700,84700,84600,480
|
||||
20250408,124200,46001025600,84650,84700,84700,84600,336
|
||||
20250408,124100,45972570550,84700,84800,84800,84600,2310
|
||||
20250408,124000,45776897300,84700,84550,84700,84500,2563
|
||||
20250408,123900,45560029450,84600,84600,84600,84500,443
|
||||
20250408,123800,45522555650,84600,84600,84600,84500,462
|
||||
20250408,123700,45483473900,84600,84600,84600,84500,302
|
||||
20250408,123600,45457928000,84600,84600,84700,84500,4547
|
||||
20250408,123500,45073251900,84700,84700,84700,84600,754
|
||||
20250408,123400,45009398150,84700,84700,84700,84650,1470
|
||||
20250408,123300,44884891200,84700,84800,84800,84600,3014
|
||||
20250408,123200,44629600100,84800,84900,84900,84700,2370
|
||||
20250408,123100,44428621750,84900,84800,84900,84800,1192
|
||||
20250408,123000,44327530250,84700,84800,84800,84700,780
|
||||
20250408,122900,44261391500,84800,84800,84800,84700,1339
|
||||
20250408,122800,44147846650,84800,84800,84800,84700,378
|
||||
20250408,122700,44115793850,84700,84600,84800,84600,1906
|
||||
20250408,122600,43954348350,84600,84700,84700,84600,1392
|
||||
20250408,122500,43836449600,84700,84700,84800,84600,3926
|
||||
20250408,122400,43503919550,84800,84700,84800,84700,7783
|
||||
20250408,122300,42844637450,84700,84700,84700,84600,728
|
||||
20250408,122200,42782977850,84700,84700,84700,84600,503
|
||||
20250408,122100,42740375550,84700,84700,84700,84600,649
|
||||
20250408,122000,42685409250,84700,84700,84700,84600,1076
|
||||
20250408,121900,42594279050,84700,84600,84700,84600,239
|
||||
20250408,121800,42574039750,84700,84800,84800,84600,2779
|
||||
20250408,121700,42338673950,84800,84800,84800,84700,351
|
||||
20250408,121600,42308918750,84700,84700,84800,84700,1551
|
||||
20250408,121500,42177504450,84800,84800,84800,84700,1143
|
||||
20250408,121400,42080589150,84700,84800,84900,84700,2680
|
||||
20250408,121300,41853417050,84900,84900,84900,84800,844
|
||||
20250408,121200,41781810050,84900,84800,84900,84800,98
|
||||
20250408,121100,41773493100,84900,84900,84900,84800,1742
|
||||
20250408,121000,41625708700,84900,84900,85000,84800,2026
|
||||
20250408,120900,41453682150,85000,84900,85000,84900,292
|
||||
20250408,120800,41428870250,84900,85000,85000,84900,1067
|
||||
20250408,120700,41338255800,85000,85000,85000,84900,1465
|
||||
20250408,120600,41213807750,85000,85000,85100,85000,2033
|
||||
20250408,120500,41040988850,85000,85100,85100,85000,4167
|
||||
20250408,120400,40686752950,85100,85100,85100,85000,814
|
||||
20250408,120300,40617484950,85100,85100,85100,85000,427
|
||||
20250408,120200,40581148950,85100,85100,85100,85000,325
|
||||
20250408,120100,40553493500,85000,85100,85100,85000,474
|
||||
20250408,120000,40513161000,85100,85200,85300,85000,4534
|
||||
20250408,115900,40126999400,85200,85300,85300,85200,844
|
||||
20250408,115800,40055017700,85300,85200,85300,85200,568
|
||||
20250408,115700,40006583400,85200,85200,85300,85200,148
|
||||
20250408,115600,39993963900,85300,85200,85300,85200,377
|
||||
20250408,115500,39961812600,85300,85300,85400,85200,2980
|
||||
20250408,115400,39707600300,85400,85300,85400,85300,540
|
||||
20250408,115300,39661493700,85400,85300,85400,85300,929
|
||||
20250408,115200,39582160600,85400,85400,85400,85300,965
|
||||
20250408,115100,39499756200,85300,85500,85500,85300,1433
|
||||
20250408,115000,39377372100,85400,85600,85600,85400,3630
|
||||
20250408,114900,39067011700,85500,85600,85700,85500,964
|
||||
20250408,114800,38984481900,85600,85400,85600,85300,4007
|
||||
20250408,114700,38642030000,85400,85300,85400,85300,582
|
||||
20250408,114600,38592332900,85300,85400,85400,85300,702
|
||||
20250408,114500,38532387500,85300,85400,85400,85300,711
|
||||
20250408,114400,38471673300,85400,85300,85400,85300,865
|
||||
20250408,114300,38397804800,85400,85400,85500,85300,2622
|
||||
20250408,114200,38173852200,85400,85500,85500,85400,497
|
||||
20250408,114100,38131387700,85500,85600,85600,85400,4024
|
||||
20250408,114000,37787319300,85600,85600,85600,85500,452
|
||||
20250408,113900,37748631400,85500,85600,85600,85500,394
|
||||
20250408,113800,37714911000,85500,85600,85600,85500,562
|
||||
20250408,113700,37666819500,85600,85600,85600,85500,493
|
||||
20250408,113600,37624621200,85500,85600,85600,85500,288
|
||||
20250408,113500,37599972300,85500,85600,85600,85500,1520
|
||||
20250408,113400,37469880300,85600,85700,85700,85500,2165
|
||||
20250408,113300,37284548500,85700,85600,85700,85600,233
|
||||
20250408,113200,37264595200,85600,85600,85700,85600,1504
|
||||
20250408,113100,37135832000,85500,86000,86000,85500,5648
|
||||
20250408,113000,36651539100,85900,86000,86100,85900,4147
|
||||
20250408,112900,36294912100,86000,85900,86100,85900,870
|
||||
20250408,112800,36220078500,85900,86000,86000,85900,1163
|
||||
20250408,112700,36120065600,86000,86000,86000,85900,625
|
||||
20250408,112600,36066328700,86000,86000,86000,85900,1121
|
||||
20250408,112500,35969972900,85900,85800,86000,85800,1025
|
||||
20250408,112400,35881889300,85900,85800,85900,85800,550
|
||||
20250408,112300,35834651800,85800,85900,85900,85800,375
|
||||
20250408,112200,35802446100,85900,85900,85900,85800,705
|
||||
20250408,112100,35741889000,85800,85900,85900,85800,1045
|
||||
20250408,112000,35652130800,85900,85800,85900,85800,781
|
||||
20250408,111900,35585102400,85900,85800,85900,85800,745
|
||||
20250408,111800,35521164100,85800,85800,85800,85700,395
|
||||
20250408,111700,35487277800,85800,85900,85900,85700,1554
|
||||
20250408,111600,35353940850,85800,85900,85900,85800,712
|
||||
20250408,111500,35292832150,85900,85800,85900,85700,811
|
||||
20250408,111400,35223269350,85700,85800,85800,85700,1031
|
||||
20250408,111300,35134817050,85800,85800,85800,85700,524
|
||||
20250408,111200,35089885350,85800,85750,85800,85600,1785
|
||||
20250408,111100,34936890350,85800,85700,85800,85700,1145
|
||||
20250408,111000,34838724650,85700,85600,85700,85500,760
|
||||
20250408,110900,34773661550,85600,85600,85600,85500,480
|
||||
20250408,110800,34732580500,85600,85600,85600,85500,292
|
||||
20250408,110700,34707585600,85600,85700,85700,85500,769
|
||||
20250408,110600,34641754300,85700,85700,85700,85600,1578
|
||||
20250408,110500,34506659800,85700,85650,85700,85600,528
|
||||
20250408,110400,34461428200,85600,85600,85600,85500,526
|
||||
20250408,110300,34416403150,85600,85900,85900,85500,3845
|
||||
20250408,110200,34086815650,85900,85800,85900,85800,1174
|
||||
20250408,110100,33986062950,85800,85700,85800,85600,532
|
||||
20250408,110000,33940467450,85700,85700,85700,85600,450
|
||||
20250408,105900,33901909500,85600,85700,85700,85600,861
|
||||
20250408,105800,33828124200,85700,85700,85700,85600,90
|
||||
20250408,105700,33820415450,85700,85900,85900,85600,3197
|
||||
20250408,105600,33546381450,85900,85600,85900,85600,5422
|
||||
20250408,105500,33081509400,85700,85700,85700,85600,3040
|
||||
20250408,105400,32821258900,85700,85600,85700,85500,1613
|
||||
20250408,105300,32683158200,85600,85500,85600,85400,1372
|
||||
20250408,105200,32565776800,85500,85500,85500,85450,747
|
||||
20250408,105100,32501908600,85500,85600,85600,85400,1444
|
||||
20250408,105000,32378422900,85600,85500,85600,85500,661
|
||||
20250408,104900,32321852500,85500,85600,85600,85400,1774
|
||||
20250408,104800,32170169100,85600,85500,85600,85400,655
|
||||
20250408,104700,32114159400,85500,85500,85500,85500,585
|
||||
20250408,104600,32064141900,85500,85600,85700,85400,1199
|
||||
20250408,104500,31961536700,85600,85600,85600,85500,3500
|
||||
20250408,104400,31662144700,85500,85500,85600,85400,1915
|
||||
20250408,104300,31498393900,85500,85500,85600,85400,2934
|
||||
20250408,104200,31247533900,85500,85400,85500,85300,531
|
||||
20250408,104100,31202149700,85400,85600,85600,85400,2284
|
||||
20250408,104000,31006942050,85600,85500,85600,85450,752
|
||||
20250408,103900,30942600500,85500,85600,85600,85400,2418
|
||||
20250408,103800,30735847900,85500,85500,85600,85500,696
|
||||
20250408,103700,30676285400,85600,85500,85600,85500,575
|
||||
20250408,103600,30627093800,85600,85600,85600,85500,849
|
||||
20250408,103500,30554450000,85500,85500,85600,85500,1649
|
||||
20250408,103400,30413444700,85400,85500,85500,85400,2081
|
||||
20250408,103300,30235520700,85400,85500,85500,85400,719
|
||||
20250408,103200,30174051150,85500,85500,85500,85400,441
|
||||
20250408,103100,30136348250,85500,85400,85500,85400,1195
|
||||
20250408,103000,30034263150,85400,85500,85500,85300,1508
|
||||
20250408,102900,29905498000,85400,85400,85500,85300,660
|
||||
20250408,102800,29849114600,85400,85400,85400,85300,2325
|
||||
20250408,102700,29650741500,85400,85400,85500,85300,1045
|
||||
20250408,102600,29561497200,85400,85400,85500,85300,2197
|
||||
20250408,102500,29373804500,85500,85500,85500,85400,1065
|
||||
20250408,102400,29282788700,85500,85300,85500,85300,3848
|
||||
20250408,102300,28954278700,85300,85200,85300,85100,1152
|
||||
20250408,102200,28856098900,85200,85100,85200,85100,710
|
||||
20250408,102100,28795646400,85100,85000,85200,85000,2959
|
||||
20250408,102000,28543996700,84900,84800,85000,84800,3344
|
||||
20250408,101900,28260126300,84700,84800,84800,84700,497
|
||||
20250408,101800,28217982000,84800,84800,84800,84700,409
|
||||
20250408,101700,28183302600,84800,84700,84800,84600,1711
|
||||
20250408,101600,28038422400,84800,84900,84900,84700,1870
|
||||
20250408,101500,27879865900,84800,84700,84900,84700,1360
|
||||
20250408,101400,27764547700,84700,84700,84700,84600,455
|
||||
20250408,101300,27726016900,84700,84600,84700,84500,1005
|
||||
20250408,101200,27641006400,84600,84600,84600,84500,856
|
||||
20250408,101100,27568589800,84600,84600,84600,84500,916
|
||||
20250408,101000,27491180000,84600,84400,84600,84400,6348
|
||||
20250408,100900,26955039300,84500,84500,84500,84400,1641
|
||||
20250408,100800,26816429900,84500,84400,84500,84300,941
|
||||
20250408,100700,26737002550,84400,84700,84700,84300,6885
|
||||
20250408,100600,26155669750,84700,84800,84800,84600,1353
|
||||
20250408,100500,26041066250,84700,84800,84800,84700,389
|
||||
20250408,100400,26008081900,84700,84800,84800,84700,430
|
||||
20250408,100300,25971634400,84800,84700,84800,84700,1235
|
||||
20250408,100200,25867014400,84700,84600,84700,84500,522
|
||||
20250408,100100,25822864500,84600,84600,84700,84500,1623
|
||||
20250408,100000,25685590600,84600,84400,84600,84300,2573
|
||||
20250408,095900,25468308800,84500,84400,84500,84300,1583
|
||||
20250408,095800,25334670500,84300,84600,84600,84300,5546
|
||||
20250408,095700,24866368400,84600,84700,84700,84500,3010
|
||||
20250408,095600,24611703300,84700,84800,84800,84600,649
|
||||
20250408,095500,24556738850,84800,84800,84900,84600,3434
|
||||
20250408,095400,24265832650,84800,84800,84900,84800,984
|
||||
20250408,095300,24182343350,84800,84800,85000,84800,1079
|
||||
20250408,095200,24090783650,84800,85000,85000,84700,4307
|
||||
20250408,095100,23725565650,85000,84900,85000,84700,4714
|
||||
20250408,095000,23325656950,84900,84800,84900,84800,759
|
||||
20250408,094900,23261242350,84900,84900,84900,84800,1049
|
||||
20250408,094800,23172231350,84800,84800,84900,84700,1030
|
||||
20250408,094700,23084890300,84800,84600,84800,84600,2102
|
||||
20250408,094600,22906826300,84600,84700,84700,84600,834
|
||||
20250408,094500,22836210400,84700,84600,84700,84600,1218
|
||||
20250408,094400,22733134550,84600,84500,84700,84400,1915
|
||||
20250408,094300,22571198800,84400,84800,84800,84400,8829
|
||||
20250408,094200,21824559500,84800,84800,84800,84700,979
|
||||
20250408,094100,21741572900,84800,84700,84800,84600,3952
|
||||
20250408,094000,21406853550,84700,84700,84800,84600,2354
|
||||
20250408,093900,21207435750,84800,84800,84800,84700,1027
|
||||
20250408,093800,21120379550,84800,84900,84900,84600,5159
|
||||
20250408,093700,20683242050,84900,84900,85000,84800,1199
|
||||
20250408,093600,20581460450,84900,84900,85000,84800,1646
|
||||
20250408,093500,20441732950,84900,85000,85000,84800,7356
|
||||
20250408,093400,19817515950,85000,85100,85100,85000,1808
|
||||
20250408,093300,19663807400,85100,85200,85200,84900,5900
|
||||
20250408,093200,19162003950,85150,85000,85200,84900,1548
|
||||
20250408,093100,19030323300,85000,85200,85200,84800,9990
|
||||
20250408,093000,18181192600,85200,85400,85400,85100,5407
|
||||
20250408,092900,17720429300,85300,85300,85400,85300,1710
|
||||
20250408,092800,17574562600,85200,85400,85400,85200,3501
|
||||
20250408,092700,17276013800,85400,85400,85400,85300,763
|
||||
20250408,092600,17210881000,85400,85300,85400,85200,4709
|
||||
20250408,092500,16809046300,85300,85300,85300,85200,2440
|
||||
20250408,092400,16600914600,85300,85300,85300,85200,601
|
||||
20250408,092300,16549661500,85300,85500,85500,85300,4280
|
||||
20250408,092200,16184278100,85500,85500,85600,85400,3765
|
||||
20250408,092100,15862366800,85500,85500,85500,85500,275
|
||||
20250408,092000,15838854300,85400,85500,85500,85400,314
|
||||
20250408,091900,15812010500,85500,85600,85700,85400,2414
|
||||
20250408,091800,15605521500,85600,85500,85600,85500,2159
|
||||
20250408,091700,15420863200,85500,85400,85600,85400,1807
|
||||
20250408,091600,15266445400,85500,85600,85700,85400,2377
|
||||
20250408,091500,15063145200,85600,85700,85800,85400,4997
|
||||
20250408,091400,14635627500,85700,85600,85700,85600,4046
|
||||
20250408,091300,14289023600,85600,85800,85900,85600,6042
|
||||
20250408,091200,13771075650,85900,85800,85900,85800,2487
|
||||
20250408,091100,13557632500,85900,85700,85900,85700,2743
|
||||
20250408,091000,13322268400,85700,85200,85800,85100,6816
|
||||
20250408,090900,12739668100,85200,85100,85200,85100,912
|
||||
20250408,090800,12661979200,85200,85200,85300,85000,8733
|
||||
20250408,090700,11918673950,85200,85300,85400,85200,5544
|
||||
20250408,090600,11445789450,85400,85500,85700,85300,6439
|
||||
20250408,090500,10895462250,85500,85700,85800,85300,13561
|
||||
20250408,090400,9735734300,85800,85800,85800,85700,5673
|
||||
20250408,090300,9249282300,85800,85600,85900,85600,6464
|
||||
20250408,090200,8694908550,85600,85650,85700,85500,5462
|
||||
20250408,090100,8227296400,85600,85600,85700,85300,25910
|
||||
20250408,090000,6012789500,85600,85500,86600,85500,70204
|
||||
|
Reference in New Issue
Block a user