Update 2025-04-08 2740 candle_min
This commit is contained in:
559
000810/min/candle-20250408.csv
Normal file
559
000810/min/candle-20250408.csv
Normal file
@@ -0,0 +1,559 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,181700,72209568750,343000,343000,343000,343000,16605
|
||||
20250408,181600,72209568750,343000,343000,343000,343000,0
|
||||
20250408,181500,72209568750,343000,343000,343000,343000,0
|
||||
20250408,181400,72209568750,343000,343000,343000,343000,0
|
||||
20250408,181300,72209568750,343000,343000,343000,343000,0
|
||||
20250408,181200,72209568750,343000,343000,343000,343000,0
|
||||
20250408,181100,72209568750,343000,343000,343000,343000,0
|
||||
20250408,181000,72209568750,343000,343000,343000,343000,0
|
||||
20250408,180900,72209568750,343000,343000,343000,343000,0
|
||||
20250408,180800,72209568750,343000,343000,343000,343000,0
|
||||
20250408,180700,72209568750,343000,343000,343000,343000,0
|
||||
20250408,180600,72209568750,343000,343000,343000,343000,0
|
||||
20250408,180500,72209568750,343000,343000,343000,343000,0
|
||||
20250408,180400,72209568750,343000,343000,343000,343000,0
|
||||
20250408,180300,72209568750,343000,343000,343000,343000,0
|
||||
20250408,180200,72209568750,343000,343000,343000,343000,0
|
||||
20250408,180100,72209568750,343000,343000,343000,343000,0
|
||||
20250408,180000,72209568750,343000,343000,343000,343000,0
|
||||
20250408,175900,72209568750,343000,343000,343000,343000,0
|
||||
20250408,175800,72209568750,343000,343000,343000,343000,0
|
||||
20250408,175700,72209568750,343000,343000,343000,343000,0
|
||||
20250408,175600,72209568750,343000,343000,343000,343000,0
|
||||
20250408,175500,72209568750,343000,343000,343000,343000,0
|
||||
20250408,175400,72209568750,343000,343000,343000,343000,0
|
||||
20250408,175300,72209568750,343000,343000,343000,343000,0
|
||||
20250408,175200,72209568750,343000,343000,343000,343000,0
|
||||
20250408,175100,72209568750,343000,343000,343000,343000,0
|
||||
20250408,175000,72209568750,343000,343000,343000,343000,0
|
||||
20250408,174900,72209568750,343000,343000,343000,343000,0
|
||||
20250408,174800,72209568750,343000,343000,343000,343000,0
|
||||
20250408,174700,72209568750,343000,343000,343000,343000,16605
|
||||
20250408,174600,72209568750,343000,343000,343000,343000,0
|
||||
20250408,174500,72209568750,343000,343000,343000,343000,0
|
||||
20250408,174400,72209568750,343000,343000,343000,343000,0
|
||||
20250408,174300,72209568750,343000,343000,343000,343000,0
|
||||
20250408,174200,72209568750,343000,343000,343000,343000,0
|
||||
20250408,174100,72209568750,343000,343000,343000,343000,0
|
||||
20250408,174000,72209568750,343000,343000,343000,343000,0
|
||||
20250408,173900,72209568750,343000,343000,343000,343000,0
|
||||
20250408,173800,72209568750,343000,343000,343000,343000,0
|
||||
20250408,173700,72209568750,343000,343000,343000,343000,0
|
||||
20250408,173600,72209568750,343000,343000,343000,343000,0
|
||||
20250408,173500,72209568750,343000,343000,343000,343000,0
|
||||
20250408,173400,72209568750,343000,343000,343000,343000,0
|
||||
20250408,173300,72209568750,343000,343000,343000,343000,0
|
||||
20250408,173200,72209568750,343000,343000,343000,343000,0
|
||||
20250408,173100,72209568750,343000,343000,343000,343000,0
|
||||
20250408,173000,72209568750,343000,343000,343000,343000,0
|
||||
20250408,172900,72209568750,343000,343000,343000,343000,0
|
||||
20250408,172800,72209568750,343000,343000,343000,343000,0
|
||||
20250408,172700,72209568750,343000,343000,343000,343000,0
|
||||
20250408,172600,72209568750,343000,343000,343000,343000,0
|
||||
20250408,172500,72209568750,343000,343000,343000,343000,0
|
||||
20250408,172400,72209568750,343000,343000,343000,343000,0
|
||||
20250408,172300,72209568750,343000,343000,343000,343000,0
|
||||
20250408,172200,72209568750,343000,343000,343000,343000,0
|
||||
20250408,172100,72209568750,343000,343000,343000,343000,0
|
||||
20250408,172000,72209568750,343000,343000,343000,343000,0
|
||||
20250408,171900,72209568750,343000,343000,343000,343000,0
|
||||
20250408,171800,72209568750,343000,343000,343000,343000,0
|
||||
20250408,171700,72209568750,343000,343000,343000,343000,16605
|
||||
20250408,171600,72209568750,343000,343000,343000,343000,0
|
||||
20250408,171500,72209568750,343000,343000,343000,343000,0
|
||||
20250408,171400,72209568750,343000,343000,343000,343000,0
|
||||
20250408,171300,72209568750,343000,343000,343000,343000,0
|
||||
20250408,171200,72209568750,343000,343000,343000,343000,0
|
||||
20250408,171100,72209568750,343000,343000,343000,343000,0
|
||||
20250408,171000,72209568750,343000,343000,343000,343000,0
|
||||
20250408,170900,72209568750,343000,343000,343000,343000,0
|
||||
20250408,170800,72209568750,343000,343000,343000,343000,0
|
||||
20250408,170700,72209568750,343000,343000,343000,343000,0
|
||||
20250408,170600,72209568750,343000,343000,343000,343000,0
|
||||
20250408,170500,72209568750,343000,343000,343000,343000,0
|
||||
20250408,170400,72209568750,343000,343000,343000,343000,0
|
||||
20250408,170300,72209568750,343000,343000,343000,343000,0
|
||||
20250408,170200,72209568750,343000,343000,343000,343000,0
|
||||
20250408,170100,72209568750,343000,343000,343000,343000,0
|
||||
20250408,170000,72209568750,343000,343000,343000,343000,0
|
||||
20250408,165900,72209568750,343000,343000,343000,343000,0
|
||||
20250408,165800,72209568750,343000,343000,343000,343000,0
|
||||
20250408,165700,72209568750,343000,343000,343000,343000,0
|
||||
20250408,165600,72209568750,343000,343000,343000,343000,0
|
||||
20250408,165500,72209568750,343000,343000,343000,343000,0
|
||||
20250408,165400,72209568750,343000,343000,343000,343000,0
|
||||
20250408,165300,72209568750,343000,343000,343000,343000,0
|
||||
20250408,165200,72209568750,343000,343000,343000,343000,0
|
||||
20250408,165100,72209568750,343000,343000,343000,343000,0
|
||||
20250408,165000,72209568750,343000,343000,343000,343000,0
|
||||
20250408,164900,72209568750,343000,343000,343000,343000,0
|
||||
20250408,164800,72209568750,343000,343000,343000,343000,0
|
||||
20250408,164700,72209568750,343000,343000,343000,343000,16605
|
||||
20250408,164600,72209568750,343000,343000,343000,343000,0
|
||||
20250408,164500,72209568750,343000,343000,343000,343000,0
|
||||
20250408,164400,72209568750,343000,343000,343000,343000,0
|
||||
20250408,164300,72209568750,343000,343000,343000,343000,0
|
||||
20250408,164200,72209568750,343000,343000,343000,343000,0
|
||||
20250408,164100,72209568750,343000,343000,343000,343000,0
|
||||
20250408,164000,72209568750,343000,343000,343000,343000,0
|
||||
20250408,163900,72209568750,343000,343000,343000,343000,0
|
||||
20250408,163800,72209568750,343000,343000,343000,343000,0
|
||||
20250408,163700,72209568750,343000,343000,343000,343000,0
|
||||
20250408,163600,72209568750,343000,343000,343000,343000,0
|
||||
20250408,163500,72209568750,343000,343000,343000,343000,0
|
||||
20250408,163400,72209568750,343000,343000,343000,343000,0
|
||||
20250408,163300,72209568750,343000,343000,343000,343000,0
|
||||
20250408,163200,72209568750,343000,343000,343000,343000,0
|
||||
20250408,163100,72209568750,343000,343000,343000,343000,0
|
||||
20250408,163000,72209568750,343000,343000,343000,343000,0
|
||||
20250408,162900,72209568750,343000,343000,343000,343000,0
|
||||
20250408,162800,72209568750,343000,343000,343000,343000,0
|
||||
20250408,162700,72209568750,343000,343000,343000,343000,0
|
||||
20250408,162600,72209568750,343000,343000,343000,343000,0
|
||||
20250408,162500,72209568750,343000,343000,343000,343000,0
|
||||
20250408,162400,72209568750,343000,343000,343000,343000,0
|
||||
20250408,162300,72209568750,343000,343000,343000,343000,0
|
||||
20250408,162200,72209568750,343000,343000,343000,343000,0
|
||||
20250408,162100,72209568750,343000,343000,343000,343000,0
|
||||
20250408,162000,72209568750,343000,343000,343000,343000,0
|
||||
20250408,161900,72209568750,343000,343000,343000,343000,0
|
||||
20250408,161800,72209568750,343000,343000,343000,343000,0
|
||||
20250408,161700,72209568750,343000,343000,343000,343000,16605
|
||||
20250408,161600,72209568750,343000,343000,343000,343000,0
|
||||
20250408,161500,72209568750,343000,343000,343000,343000,0
|
||||
20250408,161400,72209568750,343000,343000,343000,343000,0
|
||||
20250408,161300,72209568750,343000,343000,343000,343000,0
|
||||
20250408,161200,72209568750,343000,343000,343000,343000,0
|
||||
20250408,161100,72209568750,343000,343000,343000,343000,0
|
||||
20250408,161000,72209568750,343000,343000,343000,343000,0
|
||||
20250408,160900,72209568750,343000,343000,343000,343000,0
|
||||
20250408,160800,72209568750,343000,343000,343000,343000,0
|
||||
20250408,160700,72209568750,343000,343000,343000,343000,0
|
||||
20250408,160600,72209568750,343000,343000,343000,343000,0
|
||||
20250408,160500,72209568750,343000,343000,343000,343000,0
|
||||
20250408,160400,72209568750,343000,343000,343000,343000,0
|
||||
20250408,160300,72209568750,343000,343000,343000,343000,0
|
||||
20250408,160200,72209568750,343000,343000,343000,343000,0
|
||||
20250408,160100,72209568750,343000,343000,343000,343000,0
|
||||
20250408,160000,72209568750,343000,343000,343000,343000,0
|
||||
20250408,155900,72209568750,343000,343000,343000,343000,0
|
||||
20250408,155800,72209568750,343000,343000,343000,343000,0
|
||||
20250408,155700,72209568750,343000,343000,343000,343000,0
|
||||
20250408,155600,72209568750,343000,343000,343000,343000,0
|
||||
20250408,155500,72209568750,343000,343000,343000,343000,0
|
||||
20250408,155400,72209568750,343000,343000,343000,343000,0
|
||||
20250408,155300,72209568750,343000,343000,343000,343000,0
|
||||
20250408,155200,72209568750,343000,343000,343000,343000,0
|
||||
20250408,155100,72209568750,343000,343000,343000,343000,0
|
||||
20250408,155000,72209568750,343000,343000,343000,343000,0
|
||||
20250408,154900,72209568750,343000,343000,343000,343000,0
|
||||
20250408,154800,72209568750,343000,343000,343000,343000,0
|
||||
20250408,154700,72209568750,343000,343000,343000,343000,16605
|
||||
20250408,154600,72209568750,343000,343000,343000,343000,0
|
||||
20250408,154500,72209568750,343000,343000,343000,343000,0
|
||||
20250408,154400,72209568750,343000,343000,343000,343000,0
|
||||
20250408,154300,72209568750,343000,343000,343000,343000,0
|
||||
20250408,154200,72209568750,343000,343000,343000,343000,0
|
||||
20250408,154100,72209568750,343000,343000,343000,343000,0
|
||||
20250408,154000,72209568750,343000,343000,343000,343000,0
|
||||
20250408,153900,72209568750,343000,343000,343000,343000,0
|
||||
20250408,153800,72209568750,343000,343000,343000,343000,0
|
||||
20250408,153700,72209568750,343000,343000,343000,343000,0
|
||||
20250408,153600,72209568750,343000,343000,343000,343000,0
|
||||
20250408,153500,72209568750,343000,343000,343000,343000,0
|
||||
20250408,153400,72209568750,343000,343000,343000,343000,0
|
||||
20250408,153300,72209568750,343000,343000,343000,343000,0
|
||||
20250408,153200,72209568750,343000,343000,343000,343000,0
|
||||
20250408,153100,72209568750,343000,343000,343000,343000,0
|
||||
20250408,153000,72209568750,343000,343000,343000,343000,16605
|
||||
20250408,152900,66514053750,340000,340000,340000,340000,0
|
||||
20250408,152800,66514053750,340000,340000,340000,340000,0
|
||||
20250408,152700,66514053750,340000,340000,340000,340000,0
|
||||
20250408,152600,66514053750,340000,340000,340000,340000,0
|
||||
20250408,152500,66514053750,340000,340000,340000,340000,0
|
||||
20250408,152400,66514053750,340000,340000,340000,340000,0
|
||||
20250408,152300,66514053750,340000,340000,340000,340000,0
|
||||
20250408,152200,66514053750,340000,340000,340000,340000,0
|
||||
20250408,152100,66514053750,340000,340000,340000,340000,0
|
||||
20250408,152000,66514053750,340000,340000,340000,340000,0
|
||||
20250408,151900,66514053750,340000,340500,340500,338000,626
|
||||
20250408,151800,66301434250,339500,339000,340500,338500,409
|
||||
20250408,151700,66162682250,338500,339000,339000,338500,359
|
||||
20250408,151600,66041035750,338500,339000,339000,338000,347
|
||||
20250408,151500,65923595750,338500,340000,340500,338000,1217
|
||||
20250408,151400,65510709750,340000,340000,340500,339500,822
|
||||
20250408,151300,65231256250,340000,340000,340000,339500,335
|
||||
20250408,151200,65117377250,340000,339500,340000,339500,213
|
||||
20250408,151100,65044984250,340000,340000,340000,339500,157
|
||||
20250408,151000,64991629250,339500,340000,340000,339500,165
|
||||
20250408,150900,64935547750,340000,340000,340000,339500,125
|
||||
20250408,150800,64893053250,340000,339500,340000,339500,158
|
||||
20250408,150700,64839406750,339500,339000,339500,338500,547
|
||||
20250408,150600,64653996750,339000,339000,339000,338500,238
|
||||
20250408,150500,64573321750,338500,338500,339000,338500,151
|
||||
20250408,150400,64522181750,338500,339500,339500,338000,932
|
||||
20250408,150300,64206276250,340000,341000,341500,339500,1547
|
||||
20250408,150200,63679370750,341500,340500,341500,340000,1089
|
||||
20250408,150100,63308296250,340500,340500,340500,340000,159
|
||||
20250408,150000,63254164750,340500,340000,340500,340000,195
|
||||
20250408,145900,63187777250,340500,340500,340500,340000,255
|
||||
20250408,145800,63101006500,340000,340500,340500,340000,188
|
||||
20250408,145700,63037013500,340000,340500,340500,340000,193
|
||||
20250408,145600,62971341000,340500,340500,340500,340000,525
|
||||
20250408,145500,62792642000,340000,340000,340500,339500,397
|
||||
20250408,145400,62657670000,340000,340000,340000,339500,98
|
||||
20250408,145300,62624375000,339500,338500,340500,338000,1338
|
||||
20250408,145200,62170602000,338500,338500,338500,338000,322
|
||||
20250408,145100,62061618500,338500,338500,338500,338000,209
|
||||
20250408,145000,61990910250,338000,338000,338500,338000,148
|
||||
20250408,144900,61940847250,338500,338000,338500,338000,237
|
||||
20250408,144800,61860687250,338500,338000,338500,338000,81
|
||||
20250408,144700,61833287000,338500,339000,339000,338000,497
|
||||
20250408,144600,61665170000,338500,339000,339500,338500,404
|
||||
20250408,144500,61528274500,339000,339000,339000,339000,259
|
||||
20250408,144400,61440473500,339500,340000,340000,338000,1265
|
||||
20250408,144300,61012010500,339500,339500,340000,339500,107
|
||||
20250408,144200,60975670000,339500,340000,340500,339500,445
|
||||
20250408,144100,60824427500,340500,340000,340500,340000,178
|
||||
20250408,144000,60763858500,340500,340500,340500,340000,111
|
||||
20250408,143900,60726079500,340000,339500,340000,339500,289
|
||||
20250408,143800,60627848000,340000,339500,340000,339500,150
|
||||
20250408,143700,60576874000,339500,339500,339500,339000,619
|
||||
20250408,143600,60366757500,339500,340000,340000,339000,351
|
||||
20250408,143500,60247606500,340000,339000,340000,339000,260
|
||||
20250408,143400,60159325500,339500,339000,339500,339000,222
|
||||
20250408,143300,60084014500,339000,340000,340500,339000,282
|
||||
20250408,143200,59988285500,340000,338500,340000,338500,401
|
||||
20250408,143100,59852326000,338500,338000,338500,338000,278
|
||||
20250408,143000,59758239000,338000,338000,338500,338000,134
|
||||
20250408,142900,59712901500,338500,338500,338500,338000,227
|
||||
20250408,142800,59636098500,338500,338000,338500,338000,292
|
||||
20250408,142700,59537278000,338500,338000,338500,338000,989
|
||||
20250408,142600,59202555000,338500,338000,338500,338000,222
|
||||
20250408,142500,59127463000,338500,338500,338500,338000,175
|
||||
20250408,142400,59068288500,338000,338500,338500,338000,97
|
||||
20250408,142300,59035467500,338000,338500,338500,338000,277
|
||||
20250408,142200,58941726000,338500,338000,338500,338000,713
|
||||
20250408,142100,58700420000,338000,338000,338500,338000,177
|
||||
20250408,142000,58640556000,338500,338000,338500,338000,69
|
||||
20250408,141900,58617232000,338000,338500,338500,338000,136
|
||||
20250408,141800,58571229000,338000,338500,338500,338000,165
|
||||
20250408,141700,58515447500,338500,338000,338500,338000,68
|
||||
20250408,141600,58492460000,338000,338500,339000,337000,1361
|
||||
20250408,141500,58032648000,339000,339000,339000,338500,105
|
||||
20250408,141400,57997097500,338500,338500,339000,338500,121
|
||||
20250408,141300,57956126500,339000,339000,339000,338500,187
|
||||
20250408,141200,57892824500,338500,339500,339500,338500,437
|
||||
20250408,141100,57744797500,339000,339000,339500,339000,91
|
||||
20250408,141000,57713947500,339000,339500,339500,338500,315
|
||||
20250408,140900,57607157500,339000,339500,340000,339000,740
|
||||
20250408,140800,57356003500,340000,339500,340000,339500,116
|
||||
20250408,140700,57316591500,340000,339500,340000,339500,154
|
||||
20250408,140600,57264272500,340000,340000,341000,339500,198
|
||||
20250408,140500,57196975500,340000,341500,341500,339500,1914
|
||||
20250408,140400,56545036000,341500,341000,341500,341000,139
|
||||
20250408,140300,56497604500,341000,341000,341500,341000,62
|
||||
20250408,140200,56476449000,341000,341000,341500,341000,136
|
||||
20250408,140100,56430062500,342000,342500,342500,341500,807
|
||||
20250408,140000,56154102500,342000,342000,342500,341500,304
|
||||
20250408,135900,56050121500,342000,341500,342000,341000,408
|
||||
20250408,135800,55910815000,341500,341000,341500,341000,98
|
||||
20250408,135700,55877382500,341000,340500,341500,340500,712
|
||||
20250408,135600,55634644500,340500,340500,341000,340500,227
|
||||
20250408,135500,55557287500,340500,340500,341000,340500,52
|
||||
20250408,135400,55539576000,340500,340500,340500,340000,136
|
||||
20250408,135300,55493277500,340500,340000,340500,340000,57
|
||||
20250408,135200,55473881000,340000,340000,342000,339500,1619
|
||||
20250408,135100,54922535500,339500,339000,339500,339000,2122
|
||||
20250408,135000,54202179000,339500,339500,339500,339000,223
|
||||
20250408,134900,54126519250,339000,339000,339500,339000,104
|
||||
20250408,134800,54091251750,339500,339000,339500,339000,144
|
||||
20250408,134700,54042408250,339000,339000,339500,339000,141
|
||||
20250408,134600,53994576250,339000,339500,339500,339000,149
|
||||
20250408,134500,53944033250,339000,339500,339500,339000,127
|
||||
20250408,134400,53900954250,339000,339000,339500,339000,160
|
||||
20250408,134300,53846677750,339500,339000,339500,339000,194
|
||||
20250408,134200,53780881750,339000,339000,339500,339000,65
|
||||
20250408,134100,53758843250,339500,340000,340500,339000,888
|
||||
20250408,134000,53457130750,340500,340000,340500,340000,122
|
||||
20250408,133900,53415634750,340000,340500,340500,340000,433
|
||||
20250408,133800,53268396750,340000,340500,340500,340000,951
|
||||
20250408,133700,52944711750,340000,340500,340500,340000,363
|
||||
20250408,133600,52821173750,340500,340500,340500,340000,140
|
||||
20250408,133500,52773526250,340500,340000,340500,340000,56
|
||||
20250408,133400,52754474250,340500,341000,341000,340000,794
|
||||
20250408,133300,52484190250,342000,343500,344000,340500,4584
|
||||
20250408,133200,50914837750,344000,344000,344000,343500,138
|
||||
20250408,133100,50867378750,344000,344000,344000,343500,121
|
||||
20250408,133000,50825759250,343500,344000,344000,343500,202
|
||||
20250408,132900,50756285750,344000,344000,344000,343500,75
|
||||
20250408,132800,50730497750,344000,343500,344000,343500,48
|
||||
20250408,132700,50713992750,343500,344000,344000,343500,43
|
||||
20250408,132600,50699212250,343500,343500,344000,343500,1239
|
||||
20250408,132500,50273068250,343500,343500,344000,343500,94
|
||||
20250408,132400,50240752250,343500,344000,344000,343500,84
|
||||
20250408,132300,50211874250,343500,344000,344000,343500,101
|
||||
20250408,132200,50177157750,343500,343500,344000,343500,75
|
||||
20250408,132100,50151387750,343500,343500,344000,343500,90
|
||||
20250408,132000,50120451750,344000,344000,344000,343500,83
|
||||
20250408,131900,50091913500,343750,344000,344000,343500,41
|
||||
20250408,131800,50077818250,344000,344000,344000,343500,79
|
||||
20250408,131700,50050659750,344000,343500,344000,343500,54
|
||||
20250408,131600,50032096250,344000,343500,344000,343500,49
|
||||
20250408,131500,50015253750,343500,344000,344000,343500,49
|
||||
20250408,131400,49998419750,343500,343500,344000,343500,85
|
||||
20250408,131300,49969210750,343500,343500,344000,343500,73
|
||||
20250408,131200,49944123750,344000,343500,344000,343500,52
|
||||
20250408,131100,49926260750,343500,343500,344000,343500,129
|
||||
20250408,131000,49881948250,343500,344000,344000,343500,229
|
||||
20250408,130900,49803274250,343500,343500,344000,343500,257
|
||||
20250408,130800,49714981750,344000,344000,344000,343500,30
|
||||
20250408,130700,49704672250,343500,344500,344500,343500,239
|
||||
20250408,130600,49622462250,344000,344000,344500,344000,18
|
||||
20250408,130500,49616269750,344500,343500,344500,343500,141
|
||||
20250408,130400,49567764250,343500,344000,344000,343000,1721
|
||||
20250408,130300,48976179750,344000,344000,344500,344000,78
|
||||
20250408,130200,48949342750,344000,344000,344500,344000,178
|
||||
20250408,130100,48888102250,344000,344500,344500,344000,63
|
||||
20250408,130000,48866424750,344500,343500,344500,343500,841
|
||||
20250408,125900,48577123750,343500,343500,344000,343500,250
|
||||
20250408,125800,48491240250,343750,343500,344000,343500,236
|
||||
20250408,125700,48410148250,343500,344000,344000,343500,816
|
||||
20250408,125600,48129511000,344250,344250,344500,344000,699
|
||||
20250408,125500,47889052250,344000,344500,345000,344000,671
|
||||
20250408,125400,47657897750,344500,345000,345000,344500,21
|
||||
20250408,125300,47650656250,345000,344500,345000,344500,233
|
||||
20250408,125200,47570382250,345000,345000,345000,344500,141
|
||||
20250408,125100,47521803250,345000,345000,345000,344500,319
|
||||
20250408,125000,47411816750,345000,345000,345000,344500,64
|
||||
20250408,124900,47389740750,345000,345000,345000,344500,161
|
||||
20250408,124800,47334231250,345000,345000,345000,344500,912
|
||||
20250408,124700,47019593250,345000,345000,345500,344500,1139
|
||||
20250408,124600,46626683250,345500,344500,345500,344500,1521
|
||||
20250408,124500,46101966750,344500,345000,345500,344500,1734
|
||||
20250408,124400,45503850750,345000,345000,345000,345000,60
|
||||
20250408,124300,45483150750,345000,345500,345500,345000,297
|
||||
20250408,124200,45380676750,345000,345500,345500,345000,8
|
||||
20250408,124100,45377916250,345000,345500,345500,345000,396
|
||||
20250408,124000,45241269750,345500,345500,345500,345000,25
|
||||
20250408,123900,45232634250,345500,345000,345500,345000,16
|
||||
20250408,123800,45227109250,345000,345000,345500,345000,273
|
||||
20250408,123700,45132907750,345000,345500,345500,345000,14
|
||||
20250408,123600,45128075250,345000,345000,345500,345000,157
|
||||
20250408,123500,45073901250,345000,345000,345500,345000,179
|
||||
20250408,123400,45012133750,345500,345500,345500,345000,13
|
||||
20250408,123300,45007646250,345500,344500,345500,344500,2091
|
||||
20250408,123200,44286225250,345000,344500,345000,344500,109
|
||||
20250408,123100,44248662250,345000,345000,345000,344500,224
|
||||
20250408,123000,44171486250,345000,345000,345000,344500,64
|
||||
20250408,122900,44149418750,345000,344500,345000,344500,171
|
||||
20250408,122800,44090499750,345000,345000,345000,344500,236
|
||||
20250408,122700,44009170750,345000,344500,345000,344500,16
|
||||
20250408,122600,44003655750,344500,344500,345000,344500,231
|
||||
20250408,122500,43924058250,344500,345000,345000,344500,169
|
||||
20250408,122400,43865828750,345000,345000,345000,344500,188
|
||||
20250408,122300,43801020750,345000,344500,345000,344500,152
|
||||
20250408,122200,43748643250,344500,344500,345000,344500,40
|
||||
20250408,122100,43734851750,344500,344500,345000,344500,185
|
||||
20250408,122000,43671106750,344500,344500,345000,344500,167
|
||||
20250408,121900,43613565250,344500,345000,345000,344500,231
|
||||
20250408,121800,43533931250,345000,345000,345000,344500,455
|
||||
20250408,121700,43377075750,345000,345500,345500,344500,597
|
||||
20250408,121600,43171286250,345000,344500,345000,344500,731
|
||||
20250408,121500,42919163250,344500,346000,346500,344500,820
|
||||
20250408,121400,42636159250,346000,347000,347000,345000,3151
|
||||
20250408,121300,41545615250,347000,347000,347500,346500,58
|
||||
20250408,121200,41525490250,347000,347000,347000,347000,117
|
||||
20250408,121100,41484891250,347000,347000,347500,346500,637
|
||||
20250408,121000,41263914250,347000,348000,348500,347000,4139
|
||||
20250408,120900,39824648250,348000,348000,348500,347500,2032
|
||||
20250408,120800,39117719750,348000,348500,348500,348000,32
|
||||
20250408,120700,39106576250,348000,348000,348500,348000,143
|
||||
20250408,120600,39056804750,348000,348000,348500,348000,384
|
||||
20250408,120500,38923162250,348000,348000,348500,348000,35
|
||||
20250408,120400,38910978250,348500,348000,348500,348000,116
|
||||
20250408,120300,38870600250,348500,348000,348500,348000,29
|
||||
20250408,120200,38860506250,348500,348500,348500,348000,191
|
||||
20250408,120100,38794026250,348500,348500,348500,348000,183
|
||||
20250408,120000,38730329750,348000,348500,348500,348000,7
|
||||
20250408,115900,38727892250,348500,348500,348500,348000,670
|
||||
20250408,115800,38494690750,348500,348000,348500,348000,175
|
||||
20250408,115700,38433776750,348500,348500,348500,348000,184
|
||||
20250408,115600,38369731250,348000,349000,349000,348000,185
|
||||
20250408,115500,38305285750,349000,348500,349000,348500,439
|
||||
20250408,115400,38152190250,349000,348500,349000,348500,600
|
||||
20250408,115300,37942942250,348500,349000,349000,348500,267
|
||||
20250408,115200,37849826250,349000,349500,349500,348500,252
|
||||
20250408,115100,37761908750,349000,349500,349500,349000,202
|
||||
20250408,115000,37691377250,349500,348500,349500,348000,1424
|
||||
20250408,114900,37194840250,348000,348500,348500,348000,238
|
||||
20250408,114800,37112001750,348500,348500,348500,348000,9
|
||||
20250408,114700,37108868250,348500,348500,348500,348000,246
|
||||
20250408,114600,37023196250,348500,348000,348500,348000,786
|
||||
20250408,114500,36749510250,348500,348500,348500,348000,195
|
||||
20250408,114400,36681557250,348500,348500,348500,348000,175
|
||||
20250408,114300,36620611250,348500,348000,348500,348000,686
|
||||
20250408,114200,36381654250,348500,349000,349000,348000,427
|
||||
20250408,114100,36232849750,348500,348500,349000,348500,615
|
||||
20250408,114000,36018329250,349000,349000,349000,349000,94
|
||||
20250408,113900,35985523250,349500,349500,349500,349000,182
|
||||
20250408,113800,35921977250,349500,349500,349500,348500,960
|
||||
20250408,113700,35586966750,349000,349500,349500,349000,11
|
||||
20250408,113600,35583125250,349500,349000,349500,349000,174
|
||||
20250408,113500,35522387750,349500,349000,349500,348500,706
|
||||
20250408,113400,35276047750,349000,349000,349500,348500,423
|
||||
20250408,113300,35128473750,349500,349500,349500,349000,20
|
||||
20250408,113200,35121486250,349000,349750,350000,348500,4671
|
||||
20250408,113100,33489869000,350000,349500,350000,349500,513
|
||||
20250408,113000,33310457000,350000,350000,350000,349500,77
|
||||
20250408,112900,33283515000,349500,350000,350000,349500,123
|
||||
20250408,112800,33240486500,350000,350000,350000,349500,51
|
||||
20250408,112700,33222645500,350000,349500,350000,349500,15
|
||||
20250408,112600,33217398500,349500,349500,350000,349500,53
|
||||
20250408,112500,33198870000,349500,350000,350000,349500,36
|
||||
20250408,112400,33186284000,349500,349500,350000,349000,392
|
||||
20250408,112300,33049268500,349500,349500,350000,349000,150
|
||||
20250408,112200,32996840000,350000,349500,350000,349500,42
|
||||
20250408,112100,32982151500,349500,350000,350000,349000,99
|
||||
20250408,112000,32947524000,349500,350000,350500,349000,7039
|
||||
20250408,111900,30484448000,350500,350000,350500,350000,205
|
||||
20250408,111800,30412670500,350000,350000,350500,350000,13
|
||||
20250408,111700,30408119500,350000,350500,350500,350000,57
|
||||
20250408,111600,30388168000,350000,350000,350500,350000,48
|
||||
20250408,111500,30371367000,350000,351000,351500,350000,1139
|
||||
20250408,111400,29972049500,351500,351500,351500,351000,69
|
||||
20250408,111300,29947813000,351500,351000,351500,350500,968
|
||||
20250408,111200,29607975500,351000,350500,351000,350500,82
|
||||
20250408,111100,29579195500,351000,351000,351000,350500,21
|
||||
20250408,111000,29571825500,351000,351000,351000,350500,127
|
||||
20250408,110900,29527292500,350500,351000,351000,350500,19
|
||||
20250408,110800,29520628500,351000,350000,351000,350000,1167
|
||||
20250408,110700,29111564000,350500,350000,350500,350000,11
|
||||
20250408,110600,29107711000,350500,350500,351000,350000,277
|
||||
20250408,110500,29010637500,351000,350500,351000,350500,142
|
||||
20250408,110400,28960827500,350500,350500,351000,350500,48
|
||||
20250408,110300,28944001000,351000,351000,351000,350500,122
|
||||
20250408,110200,28901202000,351000,351000,351500,351000,49
|
||||
20250408,110100,28883997500,351500,351000,351500,351000,50
|
||||
20250408,110000,28866441500,351500,351500,351500,351000,128
|
||||
20250408,105900,28821502000,351000,351500,352000,351000,187
|
||||
20250408,105800,28755775500,352000,351500,352000,351500,30
|
||||
20250408,105700,28745217500,352000,351500,352000,351500,137
|
||||
20250408,105600,28697045500,351500,351500,352000,351500,88
|
||||
20250408,105500,28666106000,351500,351500,352000,351500,171
|
||||
20250408,105400,28605990500,351500,351000,351500,350500,395
|
||||
20250408,105300,28467343500,351000,351500,351500,350500,103
|
||||
20250408,105200,28431198000,351000,351000,351500,351000,51
|
||||
20250408,105100,28413296000,351500,351000,351500,350500,341
|
||||
20250408,105000,28293647000,351500,351000,351500,350500,1671
|
||||
20250408,104900,27706659500,351000,351000,351500,351000,152
|
||||
20250408,104800,27653303500,351000,351000,351500,351000,112
|
||||
20250408,104700,27613964000,351500,351000,351500,351000,144
|
||||
20250408,104600,27563418500,351500,351000,351500,351000,500
|
||||
20250408,104500,27387918000,351000,351000,351500,351000,99
|
||||
20250408,104400,27353163500,351000,351500,351500,351000,98
|
||||
20250408,104300,27318753500,351500,351000,351500,350500,622
|
||||
20250408,104200,27100382500,351000,351000,351000,350500,30
|
||||
20250408,104100,27089864500,350500,350500,350500,350500,62
|
||||
20250408,104000,27068133500,350500,351000,351000,350500,65
|
||||
20250408,103900,27045347500,351000,350500,351000,350500,51
|
||||
20250408,103800,27027461000,350500,350500,351000,350500,44
|
||||
20250408,103700,27012027500,351000,351000,351000,350500,85
|
||||
20250408,103600,26982204500,350500,351000,351000,350500,15
|
||||
20250408,103500,26976946000,350500,350500,351000,350500,48
|
||||
20250408,103400,26960119500,350500,350500,351000,350500,161
|
||||
20250408,103300,26903683500,350500,350500,351000,350500,45
|
||||
20250408,103200,26887910500,350500,350500,351000,350500,64
|
||||
20250408,103100,26865458000,350500,350000,351000,350000,270
|
||||
20250408,103000,26770878000,350000,349500,350000,349500,454
|
||||
20250408,102900,26611980000,350000,351000,351000,349500,176
|
||||
20250408,102800,26550313000,350500,350500,351000,350500,160
|
||||
20250408,102700,26494229000,351000,350500,351000,350500,43
|
||||
20250408,102600,26479149000,350500,350000,351000,350000,302
|
||||
20250408,102500,26373251000,350000,350000,350500,350000,371
|
||||
20250408,102400,26243398000,350000,349500,350000,349000,350
|
||||
20250408,102300,26121059000,349500,349000,349500,349000,15
|
||||
20250408,102200,26115823000,349000,349500,349500,349000,330
|
||||
20250408,102100,26000507000,349500,349500,350000,349500,100
|
||||
20250408,102000,25965556500,349500,349000,350000,349000,643
|
||||
20250408,101900,25740807500,349000,349000,349500,349000,167
|
||||
20250408,101800,25682521000,349000,349000,349500,349000,31
|
||||
20250408,101700,25671698500,349000,349500,349500,349000,17
|
||||
20250408,101600,25665763000,349000,349000,349500,349000,158
|
||||
20250408,101500,25610620000,349000,349000,349000,349000,7
|
||||
20250408,101400,25608177000,349000,348500,349500,348000,121
|
||||
20250408,101300,25565974500,349000,348500,349000,348500,612
|
||||
20250408,101200,25352587000,349000,349000,349500,348500,305
|
||||
20250408,101100,25246143500,349000,349500,349500,349000,70
|
||||
20250408,101000,25221713000,349500,348500,349500,348000,1038
|
||||
20250408,100900,24859880500,348000,348500,348500,348000,150
|
||||
20250408,100800,24807677500,348000,348500,348500,348000,240
|
||||
20250408,100700,24724144000,348500,348000,348500,348000,382
|
||||
20250408,100600,24591178000,348500,348500,348500,348000,192
|
||||
20250408,100500,24524345500,348500,348000,348500,348000,1329
|
||||
20250408,100400,24061772000,348000,348000,348500,348000,136
|
||||
20250408,100300,24014431000,348500,348000,348500,348000,141
|
||||
20250408,100200,23965350500,348500,348500,348500,348500,7
|
||||
20250408,100100,23962911000,349000,348000,349500,348000,884
|
||||
20250408,100000,23654743000,348500,348000,348500,347500,542
|
||||
20250408,095900,23466152000,348000,348000,348500,347500,926
|
||||
20250408,095800,23143941500,348000,349000,349000,347500,923
|
||||
20250408,095700,22822751000,349000,349500,349500,348000,2066
|
||||
20250408,095600,22102052250,349500,350000,350000,348500,2719
|
||||
20250408,095500,21152154750,349500,349500,350000,348500,5051
|
||||
20250408,095400,19388291750,349500,348500,349500,348500,681
|
||||
20250408,095300,19150588250,348500,348500,349000,348500,463
|
||||
20250408,095200,18989192250,348500,350000,350000,348500,2259
|
||||
20250408,095100,18200717250,349500,349500,350000,349500,404
|
||||
20250408,095000,18059328250,350000,350000,350000,349500,51
|
||||
20250408,094900,18041480250,350000,350000,350000,349500,47
|
||||
20250408,094800,18025032750,350000,350000,350000,349500,52
|
||||
20250408,094700,18006838250,350000,349500,350000,349000,446
|
||||
20250408,094600,17850981250,349500,349000,349500,349000,121
|
||||
20250408,094500,17808747250,349000,349500,349500,348500,871
|
||||
20250408,094400,17504838250,349000,349500,349500,349000,620
|
||||
20250408,094300,17288172750,349500,349500,349500,349000,21
|
||||
20250408,094200,17280835250,349000,349500,350500,349000,1325
|
||||
20250408,094100,16817439250,349500,349000,349500,349000,51
|
||||
20250408,094000,16799637750,349000,349000,349500,349000,662
|
||||
20250408,093900,16568580750,349500,349500,349500,349000,65
|
||||
20250408,093800,16545868250,349000,349500,349500,349000,20
|
||||
20250408,093700,16538880250,349500,349000,349500,349000,140
|
||||
20250408,093600,16490017750,349500,349500,349500,349000,584
|
||||
20250408,093500,16286189750,349500,349500,350000,349000,1240
|
||||
20250408,093400,15852782250,349500,349500,349500,349000,32
|
||||
20250408,093300,15841600750,349500,349000,349500,349000,66
|
||||
20250408,093200,15818554750,349500,349500,349500,349000,24
|
||||
20250408,093100,15810168250,349000,349000,349500,348500,1680
|
||||
20250408,093000,15223954750,349000,350000,350000,349000,232
|
||||
20250408,092900,15142936750,350000,349500,351000,349500,536
|
||||
20250408,092800,14955389750,349500,349500,349500,349000,48
|
||||
20250408,092700,14938616750,349500,349500,350000,348000,2976
|
||||
20250408,092600,13899622500,350000,349000,350000,348500,1162
|
||||
20250408,092500,13493742500,349000,349000,349500,349000,82
|
||||
20250408,092400,13465120000,349500,349000,349500,349000,85
|
||||
20250408,092300,13435446000,349000,349500,350000,347500,2191
|
||||
20250408,092200,12670366500,349000,349500,349500,349000,3168
|
||||
20250408,092100,11563533000,349500,349500,349500,349000,17
|
||||
20250408,092000,11557594500,349000,349000,349500,348500,383
|
||||
20250408,091900,11423902500,349500,349500,349500,349000,10
|
||||
20250408,091800,11420409500,349500,348000,349500,348000,246
|
||||
20250408,091700,11334661500,349000,349000,349500,347500,2693
|
||||
20250408,091600,10395534000,349000,349500,349500,348000,3469
|
||||
20250408,091500,9185658500,349500,349500,350000,349000,736
|
||||
20250408,091400,8928451500,349500,349500,350000,349000,299
|
||||
20250408,091300,8823954500,350000,350000,350000,349000,1088
|
||||
20250408,091200,8443325500,350000,351000,351500,350000,210
|
||||
20250408,091100,8369675500,351500,350500,352000,349500,934
|
||||
20250408,091000,8042245000,350500,350500,351000,350000,417
|
||||
20250408,090900,7896155000,350500,349500,350500,348500,1710
|
||||
20250408,090800,7299133000,349500,348500,349500,348500,359
|
||||
20250408,090700,7173829500,349000,350000,350000,348500,1464
|
||||
20250408,090600,6663016500,350000,351000,351000,349500,320
|
||||
20250408,090500,6551133500,350000,350000,350500,350000,410
|
||||
20250408,090400,6407618500,351000,349500,351500,349000,715
|
||||
20250408,090300,6157260250,349500,349500,351000,349000,2841
|
||||
20250408,090200,5163288250,349500,347000,349500,345500,1139
|
||||
20250408,090100,4767608750,348000,350000,350500,346000,6340
|
||||
20250408,090000,2554733000,350500,350000,351500,349000,7298
|
||||
|
Reference in New Issue
Block a user