Update 2025-04-08 2740 candle_min
This commit is contained in:
571
005490/min/candle-20250408.csv
Normal file
571
005490/min/candle-20250408.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182900,134974774250,251500,251500,251500,251500,38053
|
||||
20250408,182800,134974774250,251500,251500,251500,251500,0
|
||||
20250408,182700,134974774250,251500,251500,251500,251500,0
|
||||
20250408,182600,134974774250,251500,251500,251500,251500,0
|
||||
20250408,182500,134974774250,251500,251500,251500,251500,0
|
||||
20250408,182400,134974774250,251500,251500,251500,251500,0
|
||||
20250408,182300,134974774250,251500,251500,251500,251500,0
|
||||
20250408,182200,134974774250,251500,251500,251500,251500,0
|
||||
20250408,182100,134974774250,251500,251500,251500,251500,0
|
||||
20250408,182000,134974774250,251500,251500,251500,251500,0
|
||||
20250408,181900,134974774250,251500,251500,251500,251500,0
|
||||
20250408,181800,134974774250,251500,251500,251500,251500,0
|
||||
20250408,181700,134974774250,251500,251500,251500,251500,0
|
||||
20250408,181600,134974774250,251500,251500,251500,251500,0
|
||||
20250408,181500,134974774250,251500,251500,251500,251500,0
|
||||
20250408,181400,134974774250,251500,251500,251500,251500,0
|
||||
20250408,181300,134974774250,251500,251500,251500,251500,0
|
||||
20250408,181200,134974774250,251500,251500,251500,251500,0
|
||||
20250408,181100,134974774250,251500,251500,251500,251500,0
|
||||
20250408,181000,134974774250,251500,251500,251500,251500,0
|
||||
20250408,180900,134974774250,251500,251500,251500,251500,0
|
||||
20250408,180800,134974774250,251500,251500,251500,251500,0
|
||||
20250408,180700,134974774250,251500,251500,251500,251500,0
|
||||
20250408,180600,134974774250,251500,251500,251500,251500,0
|
||||
20250408,180500,134974774250,251500,251500,251500,251500,0
|
||||
20250408,180400,134974774250,251500,251500,251500,251500,0
|
||||
20250408,180300,134974774250,251500,251500,251500,251500,0
|
||||
20250408,180200,134974774250,251500,251500,251500,251500,0
|
||||
20250408,180100,134974774250,251500,251500,251500,251500,0
|
||||
20250408,180000,134974774250,251500,251500,251500,251500,0
|
||||
20250408,175900,134974774250,251500,251500,251500,251500,38053
|
||||
20250408,175800,134974774250,251500,251500,251500,251500,0
|
||||
20250408,175700,134974774250,251500,251500,251500,251500,0
|
||||
20250408,175600,134974774250,251500,251500,251500,251500,0
|
||||
20250408,175500,134974774250,251500,251500,251500,251500,0
|
||||
20250408,175400,134974774250,251500,251500,251500,251500,0
|
||||
20250408,175300,134974774250,251500,251500,251500,251500,0
|
||||
20250408,175200,134974774250,251500,251500,251500,251500,0
|
||||
20250408,175100,134974774250,251500,251500,251500,251500,0
|
||||
20250408,175000,134974774250,251500,251500,251500,251500,0
|
||||
20250408,174900,134974774250,251500,251500,251500,251500,0
|
||||
20250408,174800,134974774250,251500,251500,251500,251500,0
|
||||
20250408,174700,134974774250,251500,251500,251500,251500,0
|
||||
20250408,174600,134974774250,251500,251500,251500,251500,0
|
||||
20250408,174500,134974774250,251500,251500,251500,251500,0
|
||||
20250408,174400,134974774250,251500,251500,251500,251500,0
|
||||
20250408,174300,134974774250,251500,251500,251500,251500,0
|
||||
20250408,174200,134974774250,251500,251500,251500,251500,0
|
||||
20250408,174100,134974774250,251500,251500,251500,251500,0
|
||||
20250408,174000,134974774250,251500,251500,251500,251500,0
|
||||
20250408,173900,134974774250,251500,251500,251500,251500,0
|
||||
20250408,173800,134974774250,251500,251500,251500,251500,0
|
||||
20250408,173700,134974774250,251500,251500,251500,251500,0
|
||||
20250408,173600,134974774250,251500,251500,251500,251500,0
|
||||
20250408,173500,134974774250,251500,251500,251500,251500,0
|
||||
20250408,173400,134974774250,251500,251500,251500,251500,0
|
||||
20250408,173300,134974774250,251500,251500,251500,251500,0
|
||||
20250408,173200,134974774250,251500,251500,251500,251500,0
|
||||
20250408,173100,134974774250,251500,251500,251500,251500,0
|
||||
20250408,173000,134974774250,251500,251500,251500,251500,0
|
||||
20250408,172900,134974774250,251500,251500,251500,251500,38053
|
||||
20250408,172800,134974774250,251500,251500,251500,251500,0
|
||||
20250408,172700,134974774250,251500,251500,251500,251500,0
|
||||
20250408,172600,134974774250,251500,251500,251500,251500,0
|
||||
20250408,172500,134974774250,251500,251500,251500,251500,0
|
||||
20250408,172400,134974774250,251500,251500,251500,251500,0
|
||||
20250408,172300,134974774250,251500,251500,251500,251500,0
|
||||
20250408,172200,134974774250,251500,251500,251500,251500,0
|
||||
20250408,172100,134974774250,251500,251500,251500,251500,0
|
||||
20250408,172000,134974774250,251500,251500,251500,251500,0
|
||||
20250408,171900,134974774250,251500,251500,251500,251500,0
|
||||
20250408,171800,134974774250,251500,251500,251500,251500,0
|
||||
20250408,171700,134974774250,251500,251500,251500,251500,0
|
||||
20250408,171600,134974774250,251500,251500,251500,251500,0
|
||||
20250408,171500,134974774250,251500,251500,251500,251500,0
|
||||
20250408,171400,134974774250,251500,251500,251500,251500,0
|
||||
20250408,171300,134974774250,251500,251500,251500,251500,0
|
||||
20250408,171200,134974774250,251500,251500,251500,251500,0
|
||||
20250408,171100,134974774250,251500,251500,251500,251500,0
|
||||
20250408,171000,134974774250,251500,251500,251500,251500,0
|
||||
20250408,170900,134974774250,251500,251500,251500,251500,0
|
||||
20250408,170800,134974774250,251500,251500,251500,251500,0
|
||||
20250408,170700,134974774250,251500,251500,251500,251500,0
|
||||
20250408,170600,134974774250,251500,251500,251500,251500,0
|
||||
20250408,170500,134974774250,251500,251500,251500,251500,0
|
||||
20250408,170400,134974774250,251500,251500,251500,251500,0
|
||||
20250408,170300,134974774250,251500,251500,251500,251500,0
|
||||
20250408,170200,134974774250,251500,251500,251500,251500,0
|
||||
20250408,170100,134974774250,251500,251500,251500,251500,0
|
||||
20250408,170000,134974774250,251500,251500,251500,251500,0
|
||||
20250408,165900,134974774250,251500,251500,251500,251500,38053
|
||||
20250408,165800,134974774250,251500,251500,251500,251500,0
|
||||
20250408,165700,134974774250,251500,251500,251500,251500,0
|
||||
20250408,165600,134974774250,251500,251500,251500,251500,0
|
||||
20250408,165500,134974774250,251500,251500,251500,251500,0
|
||||
20250408,165400,134974774250,251500,251500,251500,251500,0
|
||||
20250408,165300,134974774250,251500,251500,251500,251500,0
|
||||
20250408,165200,134974774250,251500,251500,251500,251500,0
|
||||
20250408,165100,134974774250,251500,251500,251500,251500,0
|
||||
20250408,165000,134974774250,251500,251500,251500,251500,0
|
||||
20250408,164900,134974774250,251500,251500,251500,251500,0
|
||||
20250408,164800,134974774250,251500,251500,251500,251500,0
|
||||
20250408,164700,134974774250,251500,251500,251500,251500,0
|
||||
20250408,164600,134974774250,251500,251500,251500,251500,0
|
||||
20250408,164500,134974774250,251500,251500,251500,251500,0
|
||||
20250408,164400,134974774250,251500,251500,251500,251500,0
|
||||
20250408,164300,134974774250,251500,251500,251500,251500,0
|
||||
20250408,164200,134974774250,251500,251500,251500,251500,0
|
||||
20250408,164100,134974774250,251500,251500,251500,251500,0
|
||||
20250408,164000,134974774250,251500,251500,251500,251500,0
|
||||
20250408,163900,134974774250,251500,251500,251500,251500,0
|
||||
20250408,163800,134974774250,251500,251500,251500,251500,0
|
||||
20250408,163700,134974774250,251500,251500,251500,251500,0
|
||||
20250408,163600,134974774250,251500,251500,251500,251500,0
|
||||
20250408,163500,134974774250,251500,251500,251500,251500,0
|
||||
20250408,163400,134974774250,251500,251500,251500,251500,0
|
||||
20250408,163300,134974774250,251500,251500,251500,251500,0
|
||||
20250408,163200,134974774250,251500,251500,251500,251500,0
|
||||
20250408,163100,134974774250,251500,251500,251500,251500,0
|
||||
20250408,163000,134974774250,251500,251500,251500,251500,0
|
||||
20250408,162900,134974774250,251500,251500,251500,251500,38053
|
||||
20250408,162800,134974774250,251500,251500,251500,251500,0
|
||||
20250408,162700,134974774250,251500,251500,251500,251500,0
|
||||
20250408,162600,134974774250,251500,251500,251500,251500,0
|
||||
20250408,162500,134974774250,251500,251500,251500,251500,0
|
||||
20250408,162400,134974774250,251500,251500,251500,251500,0
|
||||
20250408,162300,134974774250,251500,251500,251500,251500,0
|
||||
20250408,162200,134974774250,251500,251500,251500,251500,0
|
||||
20250408,162100,134974774250,251500,251500,251500,251500,0
|
||||
20250408,162000,134974774250,251500,251500,251500,251500,0
|
||||
20250408,161900,134974774250,251500,251500,251500,251500,0
|
||||
20250408,161800,134974774250,251500,251500,251500,251500,0
|
||||
20250408,161700,134974774250,251500,251500,251500,251500,0
|
||||
20250408,161600,134974774250,251500,251500,251500,251500,0
|
||||
20250408,161500,134974774250,251500,251500,251500,251500,0
|
||||
20250408,161400,134974774250,251500,251500,251500,251500,0
|
||||
20250408,161300,134974774250,251500,251500,251500,251500,0
|
||||
20250408,161200,134974774250,251500,251500,251500,251500,0
|
||||
20250408,161100,134974774250,251500,251500,251500,251500,0
|
||||
20250408,161000,134974774250,251500,251500,251500,251500,0
|
||||
20250408,160900,134974774250,251500,251500,251500,251500,0
|
||||
20250408,160800,134974774250,251500,251500,251500,251500,0
|
||||
20250408,160700,134974774250,251500,251500,251500,251500,0
|
||||
20250408,160600,134974774250,251500,251500,251500,251500,0
|
||||
20250408,160500,134974774250,251500,251500,251500,251500,0
|
||||
20250408,160400,134974774250,251500,251500,251500,251500,0
|
||||
20250408,160300,134974774250,251500,251500,251500,251500,0
|
||||
20250408,160200,134974774250,251500,251500,251500,251500,0
|
||||
20250408,160100,134974774250,251500,251500,251500,251500,0
|
||||
20250408,160000,134974774250,251500,251500,251500,251500,0
|
||||
20250408,155900,134974774250,251500,251500,251500,251500,38053
|
||||
20250408,155800,134974774250,251500,251500,251500,251500,0
|
||||
20250408,155700,134974774250,251500,251500,251500,251500,0
|
||||
20250408,155600,134974774250,251500,251500,251500,251500,0
|
||||
20250408,155500,134974774250,251500,251500,251500,251500,0
|
||||
20250408,155400,134974774250,251500,251500,251500,251500,0
|
||||
20250408,155300,134974774250,251500,251500,251500,251500,0
|
||||
20250408,155200,134974774250,251500,251500,251500,251500,0
|
||||
20250408,155100,134974774250,251500,251500,251500,251500,0
|
||||
20250408,155000,134974774250,251500,251500,251500,251500,0
|
||||
20250408,154900,134974774250,251500,251500,251500,251500,0
|
||||
20250408,154800,134974774250,251500,251500,251500,251500,0
|
||||
20250408,154700,134974774250,251500,251500,251500,251500,0
|
||||
20250408,154600,134974774250,251500,251500,251500,251500,0
|
||||
20250408,154500,134974774250,251500,251500,251500,251500,0
|
||||
20250408,154400,134974774250,251500,251500,251500,251500,0
|
||||
20250408,154300,134974774250,251500,251500,251500,251500,0
|
||||
20250408,154200,134974774250,251500,251500,251500,251500,0
|
||||
20250408,154100,134974774250,251500,251500,251500,251500,0
|
||||
20250408,154000,134974774250,251500,251500,251500,251500,0
|
||||
20250408,153900,134974774250,251500,251500,251500,251500,0
|
||||
20250408,153800,134974774250,251500,251500,251500,251500,0
|
||||
20250408,153700,134974774250,251500,251500,251500,251500,0
|
||||
20250408,153600,134974774250,251500,251500,251500,251500,0
|
||||
20250408,153500,134974774250,251500,251500,251500,251500,0
|
||||
20250408,153400,134974774250,251500,251500,251500,251500,0
|
||||
20250408,153300,134974774250,251500,251500,251500,251500,0
|
||||
20250408,153200,134974774250,251500,251500,251500,251500,0
|
||||
20250408,153100,134974774250,251500,251500,251500,251500,0
|
||||
20250408,153000,134974774250,251500,251500,251500,251500,38053
|
||||
20250408,152900,125404444750,251000,251000,251000,251000,0
|
||||
20250408,152800,125404444750,251000,251000,251000,251000,0
|
||||
20250408,152700,125404444750,251000,251000,251000,251000,0
|
||||
20250408,152600,125404444750,251000,251000,251000,251000,0
|
||||
20250408,152500,125404444750,251000,251000,251000,251000,0
|
||||
20250408,152400,125404444750,251000,251000,251000,251000,0
|
||||
20250408,152300,125404444750,251000,251000,251000,251000,0
|
||||
20250408,152200,125404444750,251000,251000,251000,251000,0
|
||||
20250408,152100,125404444750,251000,251000,251000,251000,0
|
||||
20250408,152000,125404444750,251000,251000,251000,251000,0
|
||||
20250408,151900,125404444750,251000,250500,251000,250500,1930
|
||||
20250408,151800,124920575000,250500,251000,251000,250500,1686
|
||||
20250408,151700,124498149250,250500,251000,251000,250500,1637
|
||||
20250408,151600,124087426000,250500,251000,251000,250500,1221
|
||||
20250408,151500,123781405500,250500,250500,251000,250500,2730
|
||||
20250408,151400,123096441250,251000,250500,251000,250500,467
|
||||
20250408,151300,122979374000,250500,251000,251000,250500,2466
|
||||
20250408,151200,122360772750,251000,251000,251000,250500,2230
|
||||
20250408,151100,121801173750,251000,251000,251000,250500,3818
|
||||
20250408,151000,120843083500,251000,251500,251500,251000,4591
|
||||
20250408,150900,119690390750,251000,252000,252000,251000,1665
|
||||
20250408,150800,119271797250,251500,251500,252000,251500,391
|
||||
20250408,150700,119173414250,252000,252000,252000,251500,816
|
||||
20250408,150600,118968121750,251500,251500,252000,251500,556
|
||||
20250408,150500,118828121250,251500,251500,252000,251500,4260
|
||||
20250408,150400,117755382750,251500,251500,252000,251500,2101
|
||||
20250408,150300,117226171250,251500,251500,252000,251500,1291
|
||||
20250408,150200,116901433250,251500,251250,252000,251000,1730
|
||||
20250408,150100,116466205750,251500,251500,251500,251000,2075
|
||||
20250408,150000,115944422750,251500,252000,252000,251000,4401
|
||||
20250408,145900,114837606250,251500,252000,252000,251500,1058
|
||||
20250408,145800,114571424750,252000,252000,252000,251500,586
|
||||
20250408,145700,114423992250,251500,251500,252000,251500,339
|
||||
20250408,145600,114338679250,251500,251750,252000,251500,254
|
||||
20250408,145500,114274746500,252000,251500,252000,251500,297
|
||||
20250408,145400,114199947000,251500,252000,252000,251500,632
|
||||
20250408,145300,114040827250,251500,251500,252000,251000,7332
|
||||
20250408,145200,112196562750,251000,251500,251500,251000,207
|
||||
20250408,145100,112144576750,251500,251500,251500,251000,249
|
||||
20250408,145000,112082048750,251500,251000,251500,251000,252
|
||||
20250408,144900,112018710500,251000,251500,251500,251000,417
|
||||
20250408,144800,111913904000,251500,251750,252000,251000,1595
|
||||
20250408,144700,111512707000,251500,252000,252000,251500,1089
|
||||
20250408,144600,111238799000,251500,251500,252000,251500,181
|
||||
20250408,144500,111193254750,252000,252000,252250,251500,968
|
||||
20250408,144400,110949364750,252000,252000,252500,252000,3208
|
||||
20250408,144300,110140921500,252000,252500,252500,252000,305
|
||||
20250408,144200,110064043000,252500,252250,252500,252000,232
|
||||
20250408,144100,110005507500,252500,252500,252500,252000,220
|
||||
20250408,144000,109949981250,252500,252000,252500,252000,142
|
||||
20250408,143900,109914162250,252000,252000,252500,252000,422
|
||||
20250408,143800,109807634250,252500,252500,252500,252000,1593
|
||||
20250408,143700,109405418250,252000,252250,252500,252000,501
|
||||
20250408,143600,109278957750,252500,252000,252500,252000,342
|
||||
20250408,143500,109192652250,252000,252000,252500,252000,270
|
||||
20250408,143400,109124541250,252000,252000,252500,252000,586
|
||||
20250408,143300,108976728250,252000,252500,252500,252000,221
|
||||
20250408,143200,108921012750,252500,252000,252500,252000,331
|
||||
20250408,143100,108837520750,252500,251000,252500,251000,7526
|
||||
20250408,143000,106943757000,251250,251000,251500,251000,271
|
||||
20250408,142900,106875659250,251500,251000,251500,251000,291
|
||||
20250408,142800,106802535250,251500,251500,251500,251000,1319
|
||||
20250408,142700,106471122500,251000,251500,251500,251000,290
|
||||
20250408,142600,106398244500,251500,251500,251500,251000,211
|
||||
20250408,142500,106345200500,251500,251000,251500,251000,226
|
||||
20250408,142400,106288372500,251500,251250,251500,251000,2426
|
||||
20250408,142300,105678322000,251000,251500,251500,251000,257
|
||||
20250408,142200,105613773000,251000,251500,251500,251000,236
|
||||
20250408,142100,105554458500,251500,251500,251500,251000,219
|
||||
20250408,142000,105499433000,251500,251000,251500,251000,285
|
||||
20250408,141900,105427847500,251000,251500,251500,251000,145
|
||||
20250408,141800,105391424000,251500,251500,251500,251000,87
|
||||
20250408,141700,105369574500,251500,251500,251500,251000,199
|
||||
20250408,141600,105319597500,251500,251500,251500,251000,86
|
||||
20250408,141500,105297987000,251500,251000,251500,251000,117
|
||||
20250408,141400,105268596750,251000,251000,251500,251000,129
|
||||
20250408,141300,105236206250,251000,252000,252000,251000,2520
|
||||
20250408,141200,104602498750,251500,251500,252000,251000,2214
|
||||
20250408,141100,104045665750,251500,251000,251500,251000,3428
|
||||
20250408,141000,103183585750,251500,250500,251500,250500,6588
|
||||
20250408,140900,101528597000,251000,251500,251500,250500,2096
|
||||
20250408,140800,101002642500,251500,251500,251500,251000,557
|
||||
20250408,140700,100862803500,251000,251500,251500,251000,427
|
||||
20250408,140600,100755600000,251500,251000,251500,251000,226
|
||||
20250408,140500,100698847000,251000,251000,251500,251000,384
|
||||
20250408,140400,100602414500,251500,251500,251500,251000,125
|
||||
20250408,140300,100570997250,251500,251250,251500,251000,476
|
||||
20250408,140200,100451320000,251500,251000,251500,251000,174
|
||||
20250408,140100,100407601000,251500,251000,251500,251000,105
|
||||
20250408,140000,100381225500,251000,251000,251500,251000,412
|
||||
20250408,135900,100277714500,251500,251500,251500,251000,65
|
||||
20250408,135800,100261384000,251000,251000,251500,251000,114
|
||||
20250408,135700,100232739000,251000,251500,251500,251000,231
|
||||
20250408,135600,100174696250,251000,251000,251500,250500,3067
|
||||
20250408,135500,99404708750,251000,250500,251000,250500,476
|
||||
20250408,135400,99285257250,251000,251500,252000,250500,6448
|
||||
20250408,135300,97666115750,252000,251500,252000,251500,457
|
||||
20250408,135200,97551109750,251500,251500,252000,251500,187
|
||||
20250408,135100,97504006750,252000,251500,252000,251500,325
|
||||
20250408,135000,97422137500,251500,252000,252000,251500,503
|
||||
20250408,134900,97295549000,251500,251750,252000,251500,95
|
||||
20250408,134800,97271630500,251500,251500,252000,251500,707
|
||||
20250408,134700,97093772500,251500,251000,252000,251000,4325
|
||||
20250408,134600,96005749750,251500,251500,251500,251000,210
|
||||
20250408,134500,95952949250,251500,251500,251500,251000,135
|
||||
20250408,134400,95919009750,251500,251500,251500,251000,392
|
||||
20250408,134300,95820511750,251000,251500,251500,251000,192
|
||||
20250408,134200,95772229750,251500,251000,251500,251000,345
|
||||
20250408,134100,95685472750,251000,251500,251500,251000,281
|
||||
20250408,134000,95614864250,251500,251000,251500,250500,5420
|
||||
20250408,133900,94253984250,251000,250500,251000,250500,163
|
||||
20250408,133800,94213078250,250500,250750,251000,250500,615
|
||||
20250408,133700,94058799000,251000,251000,251000,250500,413
|
||||
20250408,133600,93955221250,250750,250500,251000,250500,283
|
||||
20250408,133500,93884197000,251000,250500,251000,250500,175
|
||||
20250408,133400,93840298500,250750,251500,251500,250500,4599
|
||||
20250408,133300,92686011250,251000,251000,251500,251000,605
|
||||
20250408,133200,92534074500,251250,251500,251500,251000,526
|
||||
20250408,133100,92401891250,251500,251500,252000,251000,340
|
||||
20250408,133000,92316360500,251500,252000,252000,251500,2339
|
||||
20250408,132900,91728072500,252000,252000,252000,251500,192
|
||||
20250408,132800,91679699000,252000,251500,252000,251500,236
|
||||
20250408,132700,91620244000,251500,251500,252000,251500,268
|
||||
20250408,132600,91552727000,251500,252000,252000,251500,230
|
||||
20250408,132500,91494778500,252000,252000,252000,251500,192
|
||||
20250408,132400,91446461000,252000,251500,252000,251500,208
|
||||
20250408,132300,91394059750,251500,251500,252000,251500,215
|
||||
20250408,132200,91339961250,251500,251000,252000,251000,5655
|
||||
20250408,132100,89916907250,251000,251500,251500,251000,881
|
||||
20250408,132000,89695674250,251500,251500,251500,251000,108
|
||||
20250408,131900,89668539750,251500,251500,252000,251500,2647
|
||||
20250408,131800,89002768750,251500,251750,252000,251500,292
|
||||
20250408,131700,88929255500,251500,252000,252000,251500,322
|
||||
20250408,131600,88848189750,251500,252000,252000,251500,147
|
||||
20250408,131500,88811182750,252000,252000,252000,251500,137
|
||||
20250408,131400,88776667250,252000,252000,252000,251500,185
|
||||
20250408,131300,88730065750,252000,252000,252000,251500,911
|
||||
20250408,131200,88500845500,252000,252000,252000,251500,1366
|
||||
20250408,131100,88156632500,251500,252000,252000,251500,90
|
||||
20250408,131000,88133962250,252000,251750,252000,251500,139
|
||||
20250408,130900,88098945250,252000,252000,252000,251500,101
|
||||
20250408,130800,88073500250,252000,251500,252000,251500,114
|
||||
20250408,130700,88044801250,251500,251500,252000,251500,108
|
||||
20250408,130600,88017598500,252000,252000,252000,251500,582
|
||||
20250408,130500,87870953000,252000,252000,252000,251500,847
|
||||
20250408,130400,87657679000,252000,252000,252500,251500,1895
|
||||
20250408,130300,87180194500,252500,252500,252500,252000,239
|
||||
20250408,130200,87119920000,252500,252500,252500,252000,221
|
||||
20250408,130100,87064128000,252500,252500,252500,252000,309
|
||||
20250408,130000,86986136000,252500,252000,252500,251750,1677
|
||||
20250408,125900,86563500000,252000,251750,252000,251500,510
|
||||
20250408,125800,86434999250,251750,252000,252000,251750,830
|
||||
20250408,125700,86225850000,252000,252000,252000,251500,135
|
||||
20250408,125600,86191837250,252000,252000,252000,251500,399
|
||||
20250408,125500,86091304750,251500,252000,252000,251500,115
|
||||
20250408,125400,86062334500,251750,251500,252000,251250,4050
|
||||
20250408,125300,85043301500,251500,251500,251500,251250,136
|
||||
20250408,125200,85009108000,251250,251500,251500,251000,99
|
||||
20250408,125100,84984223750,251500,251000,251500,251000,275
|
||||
20250408,125000,84915147250,251500,251500,251500,251000,110
|
||||
20250408,124900,84887495250,251500,251500,251500,251000,452
|
||||
20250408,124800,84773823250,251500,251500,252000,251000,1754
|
||||
20250408,124700,84332680250,251500,252000,252000,251500,831
|
||||
20250408,124600,84123673250,252000,252000,252000,251500,145
|
||||
20250408,124500,84087155000,252000,252000,252000,251500,529
|
||||
20250408,124400,83953989000,251750,251500,252000,251500,366
|
||||
20250408,124300,83861822500,251500,252000,252000,251500,416
|
||||
20250408,124200,83757007750,252000,252000,252000,251500,312
|
||||
20250408,124100,83678400250,251500,251000,252000,251000,3152
|
||||
20250408,124000,82885314750,251500,251000,251500,251000,295
|
||||
20250408,123900,82811143750,251500,251500,251500,251000,366
|
||||
20250408,123800,82719103250,251500,251250,251500,251000,190
|
||||
20250408,123700,82671335000,251500,251500,251500,251250,380
|
||||
20250408,123600,82575766750,251250,251500,251500,251000,893
|
||||
20250408,123500,82351528500,251500,251500,251500,251000,474
|
||||
20250408,123400,82232330000,251500,251500,251500,251000,704
|
||||
20250408,123300,82055285500,251500,251500,251500,251000,4795
|
||||
20250408,123200,80849348250,251500,251000,251500,251000,10887
|
||||
20250408,123100,78111331000,251000,251250,251500,251000,199
|
||||
20250408,123000,78061336000,251250,251000,251500,251000,294
|
||||
20250408,122900,77987466750,251500,251500,251500,251000,737
|
||||
20250408,122800,77802430500,251000,251500,251500,251000,512
|
||||
20250408,122700,77673868000,251000,251500,251500,251000,210
|
||||
20250408,122600,77621130250,251000,251500,251500,251000,186
|
||||
20250408,122500,77574406750,251500,251500,251500,251000,309
|
||||
20250408,122400,77496797250,251000,251500,251500,251000,212
|
||||
20250408,122300,77443533250,251500,251250,251500,251000,338
|
||||
20250408,122200,77358621250,251250,251250,251500,251000,156
|
||||
20250408,122100,77319439500,251000,251000,251500,251000,122
|
||||
20250408,122000,77288788500,251500,251500,251500,251000,512
|
||||
20250408,121900,77160087000,251500,251000,251500,251000,217
|
||||
20250408,121800,77105535500,251500,251500,251500,251000,248
|
||||
20250408,121700,77043230500,251500,251500,251500,251000,132
|
||||
20250408,121600,77010050250,251500,251500,251500,251250,172
|
||||
20250408,121500,76966803250,251500,251500,251500,251000,963
|
||||
20250408,121400,76724619500,251500,251750,252000,251000,5041
|
||||
20250408,121300,75456841500,251500,252000,252250,251500,3326
|
||||
20250408,121200,74618720500,252250,252000,252500,252000,252
|
||||
20250408,121100,74555193250,252000,252000,252500,252000,1505
|
||||
20250408,121000,74175867250,252500,252000,252500,252000,200
|
||||
20250408,120900,74125399250,252500,252250,252500,252000,129
|
||||
20250408,120800,74092859500,252500,252000,252500,252000,85
|
||||
20250408,120700,74071424500,252000,253000,253000,252000,4224
|
||||
20250408,120600,73004923250,253000,252500,253000,252500,197
|
||||
20250408,120500,72955146750,252500,253000,253000,252500,126
|
||||
20250408,120400,72923292250,253000,253000,253000,252500,2253
|
||||
20250408,120300,72353341000,253000,253000,253000,252750,299
|
||||
20250408,120200,72277701500,253000,253000,253000,252500,6936
|
||||
20250408,120100,70522909500,253000,252750,253000,252500,1937
|
||||
20250408,120000,70032933000,252750,253500,253500,252500,4077
|
||||
20250408,115900,69001459000,253500,253500,253500,253000,253
|
||||
20250408,115800,68937403500,253500,253500,253500,253000,135
|
||||
20250408,115700,68903216750,253000,253500,253500,253000,152
|
||||
20250408,115600,68864711250,253000,253500,253500,253000,252
|
||||
20250408,115500,68800915000,253500,254000,254000,253000,3098
|
||||
20250408,115400,68015630500,254000,254000,254000,253500,414
|
||||
20250408,115300,67910635250,254000,253500,254000,253500,138
|
||||
20250408,115200,67875622750,253500,253500,254000,253500,228
|
||||
20250408,115100,67817775250,254000,254000,254000,253500,226
|
||||
20250408,115000,67760443000,254000,254000,254000,253500,259
|
||||
20250408,114900,67694724500,253500,254000,254000,253500,156
|
||||
20250408,114800,67655152000,254000,254000,254000,253500,176
|
||||
20250408,114700,67610509000,253500,254000,254000,253000,7204
|
||||
20250408,114600,65784326500,253500,254000,254000,253500,579
|
||||
20250408,114500,65637506250,254000,253500,254000,253500,238
|
||||
20250408,114400,65577130250,253500,253500,254000,253500,247
|
||||
20250408,114300,65514484750,254000,253500,254000,253500,329
|
||||
20250408,114200,65431040000,253500,254000,254000,253500,128
|
||||
20250408,114100,65398552500,254000,254000,254000,253500,174
|
||||
20250408,114000,65354390250,253500,254000,254000,253500,184
|
||||
20250408,113900,65307691500,253500,254000,254000,253500,108
|
||||
20250408,113800,65280272500,253500,254000,254500,253500,2843
|
||||
20250408,113700,64558227000,254500,254250,254500,254000,144
|
||||
20250408,113600,64521610250,254000,254250,254500,254000,112
|
||||
20250408,113500,64493127250,254000,254500,254500,254000,129
|
||||
20250408,113400,64460307250,254500,254500,254500,254000,213
|
||||
20250408,113300,64406186750,254000,255000,255000,254000,2213
|
||||
20250408,113200,63843172750,255000,255000,255000,254500,179
|
||||
20250408,113100,63797595750,255000,255250,255250,254500,2928
|
||||
20250408,113000,63051095000,255250,255500,255500,255000,284
|
||||
20250408,112900,62978590000,255500,255500,255500,255000,135
|
||||
20250408,112800,62944107250,255500,254500,255500,254500,2226
|
||||
20250408,112700,62376482250,255000,255000,255000,254500,125
|
||||
20250408,112600,62344617750,254500,255000,255000,254500,401
|
||||
20250408,112500,62242370250,255000,255000,255000,254500,139
|
||||
20250408,112400,62206935500,255000,255000,255000,254500,328
|
||||
20250408,112300,62123416000,254500,254750,255000,254500,357
|
||||
20250408,112200,62032477500,255000,255000,255000,254750,225
|
||||
20250408,112100,61975107000,255000,255000,255000,254500,358
|
||||
20250408,112000,61883828250,255000,254750,255000,254500,336
|
||||
20250408,111900,61798170000,254750,255000,255000,254500,250
|
||||
20250408,111800,61734427750,255000,254000,255000,254000,1714
|
||||
20250408,111700,61298105250,254500,254500,254500,254000,556
|
||||
20250408,111600,61156713750,254000,254500,254500,254000,1949
|
||||
20250408,111500,60660697750,254500,254000,254500,254000,3806
|
||||
20250408,111400,59692254500,254500,254000,254500,253500,1875
|
||||
20250408,111300,59215975000,254000,254000,254000,253500,260
|
||||
20250408,111200,59149945250,254000,253500,254000,253000,2260
|
||||
20250408,111100,58577008250,253500,253500,253500,253000,467
|
||||
20250408,111000,58458630250,253500,253000,253500,253000,337
|
||||
20250408,110900,58373260000,253500,253500,253500,253000,374
|
||||
20250408,110800,58278467000,253500,253000,253500,253000,258
|
||||
20250408,110700,58213141500,253000,253500,253500,253000,207
|
||||
20250408,110600,58160714750,253500,253500,253500,253000,131
|
||||
20250408,110500,58127508750,253500,253500,253500,253000,141
|
||||
20250408,110400,58091777750,253500,253000,253500,253000,209
|
||||
20250408,110300,58038799750,253500,253500,253500,253000,517
|
||||
20250408,110200,57907938500,253500,253000,253500,253000,2027
|
||||
20250408,110100,57394096000,253000,253500,253500,253000,196
|
||||
20250408,110000,57344441500,253500,253500,253500,253000,424
|
||||
20250408,105900,57236987250,253500,253500,253500,253000,581
|
||||
20250408,105800,57089714750,253500,254000,254000,253000,1084
|
||||
20250408,105700,56814888250,253500,254500,254500,253500,377
|
||||
20250408,105600,56719162250,254000,254000,254500,253500,2339
|
||||
20250408,105500,56125040250,253500,253000,254000,253000,2390
|
||||
20250408,105400,55519262250,253500,253000,253500,253000,2172
|
||||
20250408,105300,54968793000,253500,253000,253500,253000,583
|
||||
20250408,105200,54821223000,253500,253000,253500,253000,352
|
||||
20250408,105100,54732128500,253000,253500,253500,253000,279
|
||||
20250408,105000,54661494500,253000,253000,253500,253000,864
|
||||
20250408,104900,54442867000,253500,253000,253500,253000,351
|
||||
20250408,104800,54354009250,253000,253500,253500,253000,249
|
||||
20250408,104700,54290931750,253500,253500,253500,253000,189
|
||||
20250408,104600,54243031250,253000,253500,253500,253000,214
|
||||
20250408,104500,54188787250,253500,253500,253500,253000,897
|
||||
20250408,104400,53961409750,253500,253000,253500,253000,2005
|
||||
20250408,104300,53453166000,253500,253500,253500,253000,1452
|
||||
20250408,104200,53085250000,253500,253500,253500,253000,116
|
||||
20250408,104100,53055851000,253500,254000,254000,253000,573
|
||||
20250408,104000,52910622000,253500,254000,254000,253500,217
|
||||
20250408,103900,52855558000,253500,254000,254000,253500,489
|
||||
20250408,103800,52731458000,254000,253000,254500,253000,1524
|
||||
20250408,103700,52345018500,253500,253500,253500,253000,424
|
||||
20250408,103600,52237623000,253500,254000,254000,253000,2238
|
||||
20250408,103500,51670107000,254000,254000,254500,254000,1274
|
||||
20250408,103400,51346465500,254000,254000,254000,253500,158
|
||||
20250408,103300,51306343500,254000,254000,254000,253500,982
|
||||
20250408,103200,51057169000,254000,253500,254000,253500,189
|
||||
20250408,103100,51009220750,253500,253000,254000,253000,2309
|
||||
20250408,103000,50423901250,253500,253500,253500,253000,385
|
||||
20250408,102900,50326402500,253500,253500,253500,253000,353
|
||||
20250408,102800,50236925000,253500,253750,254000,253000,600
|
||||
20250408,102700,50084851250,253500,254000,254000,253500,148
|
||||
20250408,102600,50047275250,254000,253500,254000,253000,1962
|
||||
20250408,102500,49549874750,253500,253500,253500,253000,264
|
||||
20250408,102400,49483029500,253500,253000,253500,252500,1102
|
||||
20250408,102300,49204219500,252500,253000,253000,252500,365
|
||||
20250408,102200,49111898000,253000,252500,253000,252000,2244
|
||||
20250408,102100,48544992250,252500,251500,252500,251500,3311
|
||||
20250408,102000,47710609000,251500,252000,252000,251500,265
|
||||
20250408,101900,47643916250,252000,251500,252000,251500,382
|
||||
20250408,101800,47547750750,251500,251500,252000,251500,104
|
||||
20250408,101700,47521549750,252000,251500,252000,251000,1290
|
||||
20250408,101600,47197068750,251500,251500,252000,251000,2428
|
||||
20250408,101500,46586428750,251500,251000,252000,251000,5014
|
||||
20250408,101400,45325554750,251500,251000,251500,251000,499
|
||||
20250408,101300,45200257000,251000,251000,251500,251000,544
|
||||
20250408,101200,45063660000,251000,251500,251500,251000,529
|
||||
20250408,101100,44930823000,251500,251500,251500,251000,532
|
||||
20250408,101000,44797148750,251500,251000,251500,251000,2989
|
||||
20250408,100900,44045587250,251000,251500,251500,251000,3729
|
||||
20250408,100800,43108303500,251000,251000,251500,251000,1283
|
||||
20250408,100700,42786170500,251000,252000,252000,251000,4551
|
||||
20250408,100600,41643011750,252000,252000,252000,251500,382
|
||||
20250408,100500,41546835250,252000,252000,252000,251500,2857
|
||||
20250408,100400,40826964000,252500,252000,252500,251500,2233
|
||||
20250408,100300,40264108500,252000,251500,252000,251000,3956
|
||||
20250408,100200,39269046250,251500,251500,251500,251000,483
|
||||
20250408,100100,39147777750,251500,251500,251500,251000,600
|
||||
20250408,100000,38997110000,251500,251500,252000,251000,4164
|
||||
20250408,095900,37950499000,252000,253000,253000,251500,2563
|
||||
20250408,095800,37304328250,253000,253750,253750,252500,2329
|
||||
20250408,095700,36714742250,253500,254000,254000,253500,744
|
||||
20250408,095600,36526121750,253500,253500,254000,253500,829
|
||||
20250408,095500,36315804500,253500,254500,254500,253500,4230
|
||||
20250408,095400,35241161000,254500,255000,255000,254500,337
|
||||
20250408,095300,35155343750,255000,255000,255000,254500,449
|
||||
20250408,095200,35040868000,255000,255500,255500,254500,3134
|
||||
20250408,095100,34242037500,255500,255000,256000,255000,3460
|
||||
20250408,095000,33357970000,255500,255000,255500,255000,3935
|
||||
20250408,094900,32352676250,255000,255000,255500,255000,1604
|
||||
20250408,094800,31943227750,255000,255000,255500,255000,399
|
||||
20250408,094700,31841447750,255000,255000,255500,255000,275
|
||||
20250408,094600,31771297750,255500,255250,255500,255000,386
|
||||
20250408,094500,31672835750,255250,255000,255500,254500,2616
|
||||
20250408,094400,31005833750,255000,255000,255500,255000,1088
|
||||
20250408,094300,30728241500,255250,255500,256000,255000,2326
|
||||
20250408,094200,30134087250,255500,255750,256000,255500,1714
|
||||
20250408,094100,29695413000,256000,255000,256000,255000,6187
|
||||
20250408,094000,28114272750,255000,255250,255500,255000,909
|
||||
20250408,093900,27882425250,255500,255250,255500,255000,536
|
||||
20250408,093800,27745583000,255250,255500,255750,255000,889
|
||||
20250408,093700,27518482750,255500,256000,256000,255500,943
|
||||
20250408,093600,27277519750,255500,255750,256000,255500,481
|
||||
20250408,093500,27154602000,255500,256000,256000,255500,1096
|
||||
20250408,093400,26874534750,255500,255500,256000,255500,2559
|
||||
20250408,093300,26220318500,256000,256500,256500,255500,2100
|
||||
20250408,093200,25682699500,256500,256500,256500,256000,743
|
||||
20250408,093100,25492412000,256500,256500,256500,256000,899
|
||||
20250408,093000,25261999000,256500,257000,257000,256500,1319
|
||||
20250408,092900,24923634750,257000,257000,257500,257000,2730
|
||||
20250408,092800,24222006750,257000,256500,257000,256000,2027
|
||||
20250408,092700,23702155500,256500,257500,257500,256500,1680
|
||||
20250408,092600,23270867750,257000,256000,257500,256000,4306
|
||||
20250408,092500,22165210250,256000,256500,256500,256000,1149
|
||||
20250408,092400,21870929250,256500,257000,257000,256000,956
|
||||
20250408,092300,21625747750,256500,256500,257000,256500,870
|
||||
20250408,092200,21402547250,257000,257000,257000,256000,1929
|
||||
20250408,092100,20907707250,256500,257000,257500,256500,2272
|
||||
20250408,092000,20324084750,257500,257000,257500,257000,404
|
||||
20250408,091900,20220160500,257500,256500,257500,256250,3164
|
||||
20250408,091800,19407495500,256500,256500,256500,256000,3355
|
||||
20250408,091700,18547070000,256500,257000,257000,256000,1879
|
||||
20250408,091600,18065496750,256500,257500,258000,256500,2595
|
||||
20250408,091500,17399004250,257500,258500,259000,257500,3621
|
||||
20250408,091400,16464737750,258500,259000,259000,258000,3799
|
||||
20250408,091300,15482121250,258500,259000,259000,258000,2992
|
||||
20250408,091200,14708590500,259000,258500,259000,258000,4188
|
||||
20250408,091100,13625914250,258000,256500,258500,256500,3938
|
||||
20250408,091000,12612661250,256500,256500,257000,256500,1249
|
||||
20250408,090900,12292089750,257000,256500,257500,256500,3320
|
||||
20250408,090800,11439406250,257000,257500,257500,256500,3007
|
||||
20250408,090700,10666229000,257500,258000,258500,257000,4789
|
||||
20250408,090600,9432004250,258000,258500,258500,257500,2966
|
||||
20250408,090500,8666732500,258000,258000,258500,257500,2770
|
||||
20250408,090400,7952041000,258000,258500,259000,257500,4144
|
||||
20250408,090300,6882338250,259000,259000,259500,258500,2080
|
||||
20250408,090200,6343539000,259000,259000,259500,258500,3679
|
||||
20250408,090100,5390828000,259000,260500,260500,259000,7768
|
||||
20250408,090000,3373867500,261000,260000,263000,260000,12948
|
||||
|
Reference in New Issue
Block a user