Update 2025-04-08 2740 candle_min
This commit is contained in:
584
012330/min/candle-20250408.csv
Normal file
584
012330/min/candle-20250408.csv
Normal file
@@ -0,0 +1,584 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184200,56823246250,236500,236500,236500,236500,20009
|
||||
20250408,184100,56823246250,236500,236500,236500,236500,0
|
||||
20250408,184000,56823246250,236500,236500,236500,236500,0
|
||||
20250408,183900,56823246250,236500,236500,236500,236500,0
|
||||
20250408,183800,56823246250,236500,236500,236500,236500,0
|
||||
20250408,183700,56823246250,236500,236500,236500,236500,0
|
||||
20250408,183600,56823246250,236500,236500,236500,236500,0
|
||||
20250408,183500,56823246250,236500,236500,236500,236500,0
|
||||
20250408,183400,56823246250,236500,236500,236500,236500,0
|
||||
20250408,183300,56823246250,236500,236500,236500,236500,0
|
||||
20250408,183200,56823246250,236500,236500,236500,236500,0
|
||||
20250408,183100,56823246250,236500,236500,236500,236500,0
|
||||
20250408,183000,56823246250,236500,236500,236500,236500,0
|
||||
20250408,182900,56823246250,236500,236500,236500,236500,0
|
||||
20250408,182800,56823246250,236500,236500,236500,236500,0
|
||||
20250408,182700,56823246250,236500,236500,236500,236500,0
|
||||
20250408,182600,56823246250,236500,236500,236500,236500,0
|
||||
20250408,182500,56823246250,236500,236500,236500,236500,0
|
||||
20250408,182400,56823246250,236500,236500,236500,236500,0
|
||||
20250408,182300,56823246250,236500,236500,236500,236500,0
|
||||
20250408,182200,56823246250,236500,236500,236500,236500,0
|
||||
20250408,182100,56823246250,236500,236500,236500,236500,0
|
||||
20250408,182000,56823246250,236500,236500,236500,236500,0
|
||||
20250408,181900,56823246250,236500,236500,236500,236500,0
|
||||
20250408,181800,56823246250,236500,236500,236500,236500,0
|
||||
20250408,181700,56823246250,236500,236500,236500,236500,0
|
||||
20250408,181600,56823246250,236500,236500,236500,236500,0
|
||||
20250408,181500,56823246250,236500,236500,236500,236500,0
|
||||
20250408,181400,56823246250,236500,236500,236500,236500,0
|
||||
20250408,181300,56823246250,236500,236500,236500,236500,0
|
||||
20250408,181200,56823246250,236500,236500,236500,236500,20009
|
||||
20250408,181100,56823246250,236500,236500,236500,236500,0
|
||||
20250408,181000,56823246250,236500,236500,236500,236500,0
|
||||
20250408,180900,56823246250,236500,236500,236500,236500,0
|
||||
20250408,180800,56823246250,236500,236500,236500,236500,0
|
||||
20250408,180700,56823246250,236500,236500,236500,236500,0
|
||||
20250408,180600,56823246250,236500,236500,236500,236500,0
|
||||
20250408,180500,56823246250,236500,236500,236500,236500,0
|
||||
20250408,180400,56823246250,236500,236500,236500,236500,0
|
||||
20250408,180300,56823246250,236500,236500,236500,236500,0
|
||||
20250408,180200,56823246250,236500,236500,236500,236500,0
|
||||
20250408,180100,56823246250,236500,236500,236500,236500,0
|
||||
20250408,180000,56823246250,236500,236500,236500,236500,0
|
||||
20250408,175900,56823246250,236500,236500,236500,236500,0
|
||||
20250408,175800,56823246250,236500,236500,236500,236500,0
|
||||
20250408,175700,56823246250,236500,236500,236500,236500,0
|
||||
20250408,175600,56823246250,236500,236500,236500,236500,0
|
||||
20250408,175500,56823246250,236500,236500,236500,236500,0
|
||||
20250408,175400,56823246250,236500,236500,236500,236500,0
|
||||
20250408,175300,56823246250,236500,236500,236500,236500,0
|
||||
20250408,175200,56823246250,236500,236500,236500,236500,0
|
||||
20250408,175100,56823246250,236500,236500,236500,236500,0
|
||||
20250408,175000,56823246250,236500,236500,236500,236500,0
|
||||
20250408,174900,56823246250,236500,236500,236500,236500,0
|
||||
20250408,174800,56823246250,236500,236500,236500,236500,0
|
||||
20250408,174700,56823246250,236500,236500,236500,236500,0
|
||||
20250408,174600,56823246250,236500,236500,236500,236500,0
|
||||
20250408,174500,56823246250,236500,236500,236500,236500,0
|
||||
20250408,174400,56823246250,236500,236500,236500,236500,0
|
||||
20250408,174300,56823246250,236500,236500,236500,236500,0
|
||||
20250408,174200,56823246250,236500,236500,236500,236500,20009
|
||||
20250408,174100,56823246250,236500,236500,236500,236500,0
|
||||
20250408,174000,56823246250,236500,236500,236500,236500,0
|
||||
20250408,173900,56823246250,236500,236500,236500,236500,0
|
||||
20250408,173800,56823246250,236500,236500,236500,236500,0
|
||||
20250408,173700,56823246250,236500,236500,236500,236500,0
|
||||
20250408,173600,56823246250,236500,236500,236500,236500,0
|
||||
20250408,173500,56823246250,236500,236500,236500,236500,0
|
||||
20250408,173400,56823246250,236500,236500,236500,236500,0
|
||||
20250408,173300,56823246250,236500,236500,236500,236500,0
|
||||
20250408,173200,56823246250,236500,236500,236500,236500,0
|
||||
20250408,173100,56823246250,236500,236500,236500,236500,0
|
||||
20250408,173000,56823246250,236500,236500,236500,236500,0
|
||||
20250408,172900,56823246250,236500,236500,236500,236500,0
|
||||
20250408,172800,56823246250,236500,236500,236500,236500,0
|
||||
20250408,172700,56823246250,236500,236500,236500,236500,0
|
||||
20250408,172600,56823246250,236500,236500,236500,236500,0
|
||||
20250408,172500,56823246250,236500,236500,236500,236500,0
|
||||
20250408,172400,56823246250,236500,236500,236500,236500,0
|
||||
20250408,172300,56823246250,236500,236500,236500,236500,0
|
||||
20250408,172200,56823246250,236500,236500,236500,236500,0
|
||||
20250408,172100,56823246250,236500,236500,236500,236500,0
|
||||
20250408,172000,56823246250,236500,236500,236500,236500,0
|
||||
20250408,171900,56823246250,236500,236500,236500,236500,0
|
||||
20250408,171800,56823246250,236500,236500,236500,236500,0
|
||||
20250408,171700,56823246250,236500,236500,236500,236500,0
|
||||
20250408,171600,56823246250,236500,236500,236500,236500,0
|
||||
20250408,171500,56823246250,236500,236500,236500,236500,0
|
||||
20250408,171400,56823246250,236500,236500,236500,236500,0
|
||||
20250408,171300,56823246250,236500,236500,236500,236500,0
|
||||
20250408,171200,56823246250,236500,236500,236500,236500,20009
|
||||
20250408,171100,56823246250,236500,236500,236500,236500,0
|
||||
20250408,171000,56823246250,236500,236500,236500,236500,0
|
||||
20250408,170900,56823246250,236500,236500,236500,236500,0
|
||||
20250408,170800,56823246250,236500,236500,236500,236500,0
|
||||
20250408,170700,56823246250,236500,236500,236500,236500,0
|
||||
20250408,170600,56823246250,236500,236500,236500,236500,0
|
||||
20250408,170500,56823246250,236500,236500,236500,236500,0
|
||||
20250408,170400,56823246250,236500,236500,236500,236500,0
|
||||
20250408,170300,56823246250,236500,236500,236500,236500,0
|
||||
20250408,170200,56823246250,236500,236500,236500,236500,0
|
||||
20250408,170100,56823246250,236500,236500,236500,236500,0
|
||||
20250408,170000,56823246250,236500,236500,236500,236500,0
|
||||
20250408,165900,56823246250,236500,236500,236500,236500,0
|
||||
20250408,165800,56823246250,236500,236500,236500,236500,0
|
||||
20250408,165700,56823246250,236500,236500,236500,236500,0
|
||||
20250408,165600,56823246250,236500,236500,236500,236500,0
|
||||
20250408,165500,56823246250,236500,236500,236500,236500,0
|
||||
20250408,165400,56823246250,236500,236500,236500,236500,0
|
||||
20250408,165300,56823246250,236500,236500,236500,236500,0
|
||||
20250408,165200,56823246250,236500,236500,236500,236500,0
|
||||
20250408,165100,56823246250,236500,236500,236500,236500,0
|
||||
20250408,165000,56823246250,236500,236500,236500,236500,0
|
||||
20250408,164900,56823246250,236500,236500,236500,236500,0
|
||||
20250408,164800,56823246250,236500,236500,236500,236500,0
|
||||
20250408,164700,56823246250,236500,236500,236500,236500,0
|
||||
20250408,164600,56823246250,236500,236500,236500,236500,0
|
||||
20250408,164500,56823246250,236500,236500,236500,236500,0
|
||||
20250408,164400,56823246250,236500,236500,236500,236500,0
|
||||
20250408,164300,56823246250,236500,236500,236500,236500,0
|
||||
20250408,164200,56823246250,236500,236500,236500,236500,20009
|
||||
20250408,164100,56823246250,236500,236500,236500,236500,0
|
||||
20250408,164000,56823246250,236500,236500,236500,236500,0
|
||||
20250408,163900,56823246250,236500,236500,236500,236500,0
|
||||
20250408,163800,56823246250,236500,236500,236500,236500,0
|
||||
20250408,163700,56823246250,236500,236500,236500,236500,0
|
||||
20250408,163600,56823246250,236500,236500,236500,236500,0
|
||||
20250408,163500,56823246250,236500,236500,236500,236500,0
|
||||
20250408,163400,56823246250,236500,236500,236500,236500,0
|
||||
20250408,163300,56823246250,236500,236500,236500,236500,0
|
||||
20250408,163200,56823246250,236500,236500,236500,236500,0
|
||||
20250408,163100,56823246250,236500,236500,236500,236500,0
|
||||
20250408,163000,56823246250,236500,236500,236500,236500,0
|
||||
20250408,162900,56823246250,236500,236500,236500,236500,0
|
||||
20250408,162800,56823246250,236500,236500,236500,236500,0
|
||||
20250408,162700,56823246250,236500,236500,236500,236500,0
|
||||
20250408,162600,56823246250,236500,236500,236500,236500,0
|
||||
20250408,162500,56823246250,236500,236500,236500,236500,0
|
||||
20250408,162400,56823246250,236500,236500,236500,236500,0
|
||||
20250408,162300,56823246250,236500,236500,236500,236500,0
|
||||
20250408,162200,56823246250,236500,236500,236500,236500,0
|
||||
20250408,162100,56823246250,236500,236500,236500,236500,0
|
||||
20250408,162000,56823246250,236500,236500,236500,236500,0
|
||||
20250408,161900,56823246250,236500,236500,236500,236500,0
|
||||
20250408,161800,56823246250,236500,236500,236500,236500,0
|
||||
20250408,161700,56823246250,236500,236500,236500,236500,0
|
||||
20250408,161600,56823246250,236500,236500,236500,236500,0
|
||||
20250408,161500,56823246250,236500,236500,236500,236500,0
|
||||
20250408,161400,56823246250,236500,236500,236500,236500,0
|
||||
20250408,161300,56823246250,236500,236500,236500,236500,0
|
||||
20250408,161200,56823246250,236500,236500,236500,236500,20009
|
||||
20250408,161100,56823246250,236500,236500,236500,236500,0
|
||||
20250408,161000,56823246250,236500,236500,236500,236500,0
|
||||
20250408,160900,56823246250,236500,236500,236500,236500,0
|
||||
20250408,160800,56823246250,236500,236500,236500,236500,0
|
||||
20250408,160700,56823246250,236500,236500,236500,236500,0
|
||||
20250408,160600,56823246250,236500,236500,236500,236500,0
|
||||
20250408,160500,56823246250,236500,236500,236500,236500,0
|
||||
20250408,160400,56823246250,236500,236500,236500,236500,0
|
||||
20250408,160300,56823246250,236500,236500,236500,236500,0
|
||||
20250408,160200,56823246250,236500,236500,236500,236500,0
|
||||
20250408,160100,56823246250,236500,236500,236500,236500,0
|
||||
20250408,160000,56823246250,236500,236500,236500,236500,0
|
||||
20250408,155900,56823246250,236500,236500,236500,236500,0
|
||||
20250408,155800,56823246250,236500,236500,236500,236500,0
|
||||
20250408,155700,56823246250,236500,236500,236500,236500,0
|
||||
20250408,155600,56823246250,236500,236500,236500,236500,0
|
||||
20250408,155500,56823246250,236500,236500,236500,236500,0
|
||||
20250408,155400,56823246250,236500,236500,236500,236500,0
|
||||
20250408,155300,56823246250,236500,236500,236500,236500,0
|
||||
20250408,155200,56823246250,236500,236500,236500,236500,0
|
||||
20250408,155100,56823246250,236500,236500,236500,236500,0
|
||||
20250408,155000,56823246250,236500,236500,236500,236500,0
|
||||
20250408,154900,56823246250,236500,236500,236500,236500,0
|
||||
20250408,154800,56823246250,236500,236500,236500,236500,0
|
||||
20250408,154700,56823246250,236500,236500,236500,236500,0
|
||||
20250408,154600,56823246250,236500,236500,236500,236500,0
|
||||
20250408,154500,56823246250,236500,236500,236500,236500,0
|
||||
20250408,154400,56823246250,236500,236500,236500,236500,0
|
||||
20250408,154300,56823246250,236500,236500,236500,236500,0
|
||||
20250408,154200,56823246250,236500,236500,236500,236500,20009
|
||||
20250408,154100,56823246250,236500,236500,236500,236500,0
|
||||
20250408,154000,56823246250,236500,236500,236500,236500,0
|
||||
20250408,153900,56823246250,236500,236500,236500,236500,0
|
||||
20250408,153800,56823246250,236500,236500,236500,236500,0
|
||||
20250408,153700,56823246250,236500,236500,236500,236500,0
|
||||
20250408,153600,56823246250,236500,236500,236500,236500,0
|
||||
20250408,153500,56823246250,236500,236500,236500,236500,0
|
||||
20250408,153400,56823246250,236500,236500,236500,236500,0
|
||||
20250408,153300,56823246250,236500,236500,236500,236500,0
|
||||
20250408,153200,56823246250,236500,236500,236500,236500,0
|
||||
20250408,153100,56823246250,236500,236500,236500,236500,0
|
||||
20250408,153000,56823246250,236500,236500,236500,236500,20009
|
||||
20250408,152900,52091117750,236500,236500,236500,236500,0
|
||||
20250408,152800,52091117750,236500,236500,236500,236500,0
|
||||
20250408,152700,52091117750,236500,236500,236500,236500,0
|
||||
20250408,152600,52091117750,236500,236500,236500,236500,0
|
||||
20250408,152500,52091117750,236500,236500,236500,236500,0
|
||||
20250408,152400,52091117750,236500,236500,236500,236500,0
|
||||
20250408,152300,52091117750,236500,236500,236500,236500,0
|
||||
20250408,152200,52091117750,236500,236500,236500,236500,0
|
||||
20250408,152100,52091117750,236500,236500,236500,236500,0
|
||||
20250408,152000,52091117750,236500,236500,236500,236500,0
|
||||
20250408,151900,52091117750,236500,236000,237000,235500,907
|
||||
20250408,151800,51877159750,236000,236500,236500,236000,577
|
||||
20250408,151700,51740973250,236500,235500,236500,235500,993
|
||||
20250408,151600,51506648750,236000,236000,236500,235500,2034
|
||||
20250408,151500,51026713750,236000,236500,236500,236000,877
|
||||
20250408,151400,50819607750,236000,236000,236500,236000,919
|
||||
20250408,151300,50602687750,236000,236000,236500,236000,774
|
||||
20250408,151200,50419955750,236500,236500,236500,236000,592
|
||||
20250408,151100,50280190250,236500,236500,236500,236000,421
|
||||
20250408,151000,50180785250,236000,236500,236500,236000,620
|
||||
20250408,150900,50034428250,236500,236000,236500,236000,523
|
||||
20250408,150800,49910933250,236000,236000,236500,236000,594
|
||||
20250408,150700,49770706750,236500,236000,236500,236000,588
|
||||
20250408,150600,49631878750,236500,236500,236500,236000,852
|
||||
20250408,150500,49430633750,236500,236500,236500,236000,2663
|
||||
20250408,150400,48801068750,236500,237000,237500,236000,954
|
||||
20250408,150300,48575366750,237000,237500,237500,236500,1401
|
||||
20250408,150200,48243307750,237000,236500,237500,236500,1337
|
||||
20250408,150100,47926492750,237000,236500,237000,236500,658
|
||||
20250408,150000,47770841750,237000,237000,237000,236500,1027
|
||||
20250408,145900,47527910250,237000,237500,237500,236500,2954
|
||||
20250408,145800,46827810750,237500,237000,237500,237000,799
|
||||
20250408,145700,46638413250,237000,237000,237500,237000,685
|
||||
20250408,145600,46475976750,237000,237000,237500,237000,658
|
||||
20250408,145500,46319996750,237000,237000,237500,237000,578
|
||||
20250408,145400,46182994750,237000,236500,237500,236500,1012
|
||||
20250408,145300,45943009250,237000,236500,237000,236500,1228
|
||||
20250408,145200,45652392250,236500,236500,237000,236500,682
|
||||
20250408,145100,45490981250,236500,237000,237500,236500,837
|
||||
20250408,145000,45292619750,237000,237500,237500,237000,1067
|
||||
20250408,144900,45039324250,237000,237000,237500,237000,1440
|
||||
20250408,144800,44697532750,237000,237000,237500,237000,810
|
||||
20250408,144700,44505330750,237500,237000,237500,237000,727
|
||||
20250408,144600,44332810500,237000,237000,237500,237000,981
|
||||
20250408,144500,44100028500,237000,237000,237500,237000,934
|
||||
20250408,144400,43878437500,237500,238000,238000,237000,1206
|
||||
20250408,144300,43592109000,238000,237500,238000,237500,958
|
||||
20250408,144200,43364314000,237500,237500,238000,237500,566
|
||||
20250408,144100,43229870000,237500,238000,238500,237500,1031
|
||||
20250408,144000,42984571000,238500,238000,238500,238000,1031
|
||||
20250408,143900,42738904500,238000,238250,239000,238000,1946
|
||||
20250408,143800,42274853500,238250,237750,238500,237750,1245
|
||||
20250408,143700,41978330000,237750,238000,238000,237500,416
|
||||
20250408,143600,41879439500,237500,237500,238000,237500,1163
|
||||
20250408,143500,41602871000,237500,237500,238000,237500,532
|
||||
20250408,143400,41476391000,237500,237500,238000,237500,1328
|
||||
20250408,143300,41160576250,237500,237500,238000,237500,819
|
||||
20250408,143200,40965915250,237000,237500,238000,237000,1130
|
||||
20250408,143100,40697279750,237000,237000,237500,237000,607
|
||||
20250408,143000,40553219750,237500,237000,237500,237000,663
|
||||
20250408,142900,40395867250,237500,237500,237500,237000,1152
|
||||
20250408,142800,40122648250,237000,237000,237500,237000,861
|
||||
20250408,142700,39918296250,237500,236000,237500,236000,1984
|
||||
20250408,142600,39448093750,236500,236000,236500,236000,595
|
||||
20250408,142500,39307524250,236500,236000,236500,236000,536
|
||||
20250408,142400,39180864250,236500,236500,236500,236000,1047
|
||||
20250408,142300,38933555750,236500,236500,237000,236500,293
|
||||
20250408,142200,38864242500,236500,237000,237000,236500,298
|
||||
20250408,142100,38793745000,237000,236500,237000,236500,240
|
||||
20250408,142000,38736963000,237000,237000,237000,236500,408
|
||||
20250408,141900,38640369750,237000,236000,237000,236000,1389
|
||||
20250408,141800,38311905250,236000,236000,236500,236000,395
|
||||
20250408,141700,38218653750,236000,236000,236500,236000,182
|
||||
20250408,141600,38175678750,236000,236500,237000,236000,2220
|
||||
20250408,141500,37650721000,236500,236500,237000,236500,182
|
||||
20250408,141400,37607667500,236500,237000,237000,236500,500
|
||||
20250408,141300,37489363750,237000,237000,237000,236500,386
|
||||
20250408,141200,37397981250,236500,237000,237000,236500,880
|
||||
20250408,141100,37189498750,237000,237500,237500,237000,218
|
||||
20250408,141000,37137827750,237500,236500,237500,236500,923
|
||||
20250408,140900,36919072750,236500,236500,237000,236500,420
|
||||
20250408,140800,36819702750,236500,237000,237000,236500,400
|
||||
20250408,140700,36725093250,236500,236500,237000,236500,468
|
||||
20250408,140600,36614365750,237000,236500,237500,236500,188
|
||||
20250408,140500,36569879750,236500,237500,237500,236500,1801
|
||||
20250408,140400,36142567250,237500,238000,238000,237500,353
|
||||
20250408,140300,36058725250,238000,237500,238000,237500,378
|
||||
20250408,140200,35968870250,237500,237500,238000,237500,310
|
||||
20250408,140100,35895203750,237500,237500,238000,237500,929
|
||||
20250408,140000,35674200750,237500,238000,238000,237500,242
|
||||
20250408,135900,35616637250,237500,237500,238000,237500,175
|
||||
20250408,135800,35575058750,237500,238000,238000,237500,296
|
||||
20250408,135700,35504742750,237500,237500,238000,237500,151
|
||||
20250408,135600,35468873750,237500,237500,238000,237000,859
|
||||
20250408,135500,35264847250,237500,237500,238000,237500,131
|
||||
20250408,135400,35233721750,237500,237000,238000,237000,886
|
||||
20250408,135300,35023131750,237000,237500,237500,237000,299
|
||||
20250408,135200,34952249750,237500,236500,237500,236500,815
|
||||
20250408,135100,34759082250,237000,236500,237000,236500,152
|
||||
20250408,135000,34723117250,237000,237500,237500,237000,1053
|
||||
20250408,134900,34473465750,237500,237000,237500,237000,124
|
||||
20250408,134800,34444054750,237000,237000,237500,237000,218
|
||||
20250408,134700,34392359250,237000,237000,237500,237000,121
|
||||
20250408,134600,34363653750,237500,237500,237500,237000,222
|
||||
20250408,134500,34311007750,237500,237500,237500,237000,235
|
||||
20250408,134400,34255238250,237000,237000,237500,237000,235
|
||||
20250408,134300,34199510250,237000,237000,237500,237000,791
|
||||
20250408,134200,34011690750,237000,236500,237500,236500,2217
|
||||
20250408,134100,33486228750,236500,237000,237000,236500,287
|
||||
20250408,134000,33418337750,236500,237000,237000,236500,578
|
||||
20250408,133900,33281519250,237000,236500,237000,236500,735
|
||||
20250408,133800,33107687250,236500,236500,237000,236500,165
|
||||
20250408,133700,33068637250,236500,236500,237000,236500,296
|
||||
20250408,133600,32998614750,236500,237000,237000,236500,231
|
||||
20250408,133500,32943956750,237000,237000,237000,236500,162
|
||||
20250408,133400,32905637750,236500,237000,237000,236500,2433
|
||||
20250408,133300,32329481750,237250,237000,237500,237000,417
|
||||
20250408,133200,32230577000,237500,237500,238000,237500,355
|
||||
20250408,133100,32146242500,237500,237500,238000,237500,215
|
||||
20250408,133000,32095175500,237500,238000,238000,237500,1028
|
||||
20250408,132900,31850595000,237500,237500,238000,237500,278
|
||||
20250408,132800,31784555500,237500,238000,238000,237500,281
|
||||
20250408,132700,31717804500,237500,238000,238000,237500,144
|
||||
20250408,132600,31683589500,238000,238000,238000,237500,335
|
||||
20250408,132500,31604009500,237500,237500,238000,237000,1292
|
||||
20250408,132400,31297143500,237500,238000,238000,237500,150
|
||||
20250408,132300,31261480000,237500,237500,238000,237500,177
|
||||
20250408,132200,31219425000,237500,237500,238000,237500,182
|
||||
20250408,132100,31176184000,238000,238000,238000,237500,1405
|
||||
20250408,132000,30842475000,237500,238000,238000,237500,260
|
||||
20250408,131900,30780642000,237500,238000,238000,237500,156
|
||||
20250408,131800,30743570500,238000,238000,238500,237500,742
|
||||
20250408,131700,30566957000,238500,238000,238500,238000,1103
|
||||
20250408,131600,30304437000,238000,238000,238500,238000,270
|
||||
20250408,131500,30240076000,238000,238500,238500,238000,283
|
||||
20250408,131400,30172702500,238500,238500,238500,238000,229
|
||||
20250408,131300,30118155000,238500,238000,238500,238000,38
|
||||
20250408,131200,30109104000,238500,238500,238500,238000,142
|
||||
20250408,131100,30075269500,238000,239000,239000,238000,893
|
||||
20250408,131000,29862280000,239000,238750,239000,238500,1179
|
||||
20250408,130900,29580563250,238500,238500,239000,238500,306
|
||||
20250408,130800,29507571750,238750,238500,239000,238000,1002
|
||||
20250408,130700,29268588500,238000,238500,239000,237500,2177
|
||||
20250408,130600,28749677000,238500,238500,239000,238500,135
|
||||
20250408,130500,28717472500,239000,238500,239000,238000,993
|
||||
20250408,130400,28480535000,238500,238000,238500,237500,617
|
||||
20250408,130300,28333671500,238500,238250,238500,238000,287
|
||||
20250408,130200,28265331000,238000,238000,238500,238000,178
|
||||
20250408,130100,28222964500,238000,238000,238500,237500,1161
|
||||
20250408,130000,27946385500,238000,238000,238500,238000,253
|
||||
20250408,125900,27886145500,238000,238000,238500,237500,1868
|
||||
20250408,125800,27441535500,238000,238500,238500,238000,412
|
||||
20250408,125700,27343467500,238500,238000,238500,238000,174
|
||||
20250408,125600,27302002500,238000,238000,238500,238000,199
|
||||
20250408,125500,27254598000,238500,238000,238500,238000,933
|
||||
20250408,125400,27032153500,238000,238000,238500,238000,168
|
||||
20250408,125300,26992164000,238500,238500,238500,238000,237
|
||||
20250408,125200,26935681500,238000,238500,238500,238000,209
|
||||
20250408,125100,26885909500,238500,238500,239000,238500,481
|
||||
20250408,125000,26771186000,238500,239000,239000,238500,370
|
||||
20250408,124900,26682867500,239000,238500,239000,238000,1501
|
||||
20250408,124800,26324513000,239000,238500,239000,238000,461
|
||||
20250408,124700,26214549500,238500,238500,239000,238500,322
|
||||
20250408,124600,26137749000,238500,238500,239000,238500,461
|
||||
20250408,124500,26027794000,238500,239000,239500,238000,2378
|
||||
20250408,124400,25460219000,239500,239000,239500,239000,175
|
||||
20250408,124300,25418388000,239000,239500,239500,239000,125
|
||||
20250408,124200,25388507000,239500,239000,239500,239000,92
|
||||
20250408,124100,25366509500,239500,239500,240000,239000,313
|
||||
20250408,124000,25291568000,239500,239500,240000,239000,324
|
||||
20250408,123900,25214019500,239500,240000,240000,239000,221
|
||||
20250408,123800,25161094500,239500,239000,239500,239000,815
|
||||
20250408,123700,24966014000,239000,239000,239500,239000,131
|
||||
20250408,123600,24934698500,239000,239000,239500,239000,152
|
||||
20250408,123500,24898365000,239000,239500,240000,239000,483
|
||||
20250408,123400,24782693000,239500,240000,240000,239500,41
|
||||
20250408,123300,24772869500,240000,239500,240000,239500,87
|
||||
20250408,123200,24752029000,239500,240000,240500,239500,552
|
||||
20250408,123100,24619565000,240500,239500,240500,239500,332
|
||||
20250408,123000,24539898750,239500,240500,240500,239500,660
|
||||
20250408,122900,24381519000,240000,239500,240500,239500,301
|
||||
20250408,122800,24309336000,239500,240000,240000,239500,308
|
||||
20250408,122700,24235430000,239500,239500,240000,239500,458
|
||||
20250408,122600,24125737000,239500,239750,240000,239000,1579
|
||||
20250408,122500,23747584000,239750,240000,240000,239500,122
|
||||
20250408,122400,23718353750,239500,240000,240000,239500,364
|
||||
20250408,122300,23631155750,239500,239500,240000,239500,327
|
||||
20250408,122200,23552770750,239500,240500,240500,239500,1068
|
||||
20250408,122100,23296605250,240000,240000,240500,240000,236
|
||||
20250408,122000,23239961250,240000,240000,240500,240000,297
|
||||
20250408,121900,23168675750,240000,240500,240500,240000,264
|
||||
20250408,121800,23105302750,240500,240000,240500,240000,286
|
||||
20250408,121700,23036649250,240000,240000,240500,240000,576
|
||||
20250408,121600,22898403750,240250,240000,240500,240000,364
|
||||
20250408,121500,22810971500,240000,240500,240500,240000,891
|
||||
20250408,121400,22597123500,240000,240500,240500,240000,508
|
||||
20250408,121300,22475117000,240000,240500,240500,240000,301
|
||||
20250408,121200,22402822000,240500,240500,240500,240000,525
|
||||
20250408,121100,22276639000,240500,240500,241000,240500,1538
|
||||
20250408,121000,21906741500,240500,240500,241000,240500,104
|
||||
20250408,120900,21881710000,241000,241000,241000,240500,196
|
||||
20250408,120800,21834510500,241000,241000,241000,240500,110
|
||||
20250408,120700,21808022500,240500,241000,241500,240500,1308
|
||||
20250408,120600,21492845500,241000,241500,241500,241000,142
|
||||
20250408,120500,21458617500,241000,241000,241500,241000,353
|
||||
20250408,120400,21373538500,241500,241000,241500,241000,124
|
||||
20250408,120300,21343640500,241000,241500,241500,241000,355
|
||||
20250408,120200,21257992500,241000,241000,241500,240500,1523
|
||||
20250408,120100,20890945500,241000,241500,241500,241000,218
|
||||
20250408,120000,20838371500,241000,241000,241500,241000,312
|
||||
20250408,115900,20763079000,241000,241500,241500,241000,103
|
||||
20250408,115800,20738238000,241000,241000,241500,241000,201
|
||||
20250408,115700,20689752500,241000,241500,241500,241000,251
|
||||
20250408,115600,20629225500,241000,242000,242000,241000,1765
|
||||
20250408,115500,20203101000,241500,241500,242000,241500,149
|
||||
20250408,115400,20167099500,242000,241500,242000,241500,161
|
||||
20250408,115300,20128173000,241500,242000,242000,241500,264
|
||||
20250408,115200,20064324500,242000,242500,242500,241500,590
|
||||
20250408,115100,19921550000,242000,242000,242500,242000,327
|
||||
20250408,115000,19842410000,242500,242500,242500,242000,156
|
||||
20250408,114900,19804609000,242250,243000,243000,242000,162
|
||||
20250408,114800,19765340750,242500,242500,243000,242500,282
|
||||
20250408,114700,19696861250,242500,242000,243000,242000,1026
|
||||
20250408,114600,19448238750,242000,242000,242500,241500,961
|
||||
20250408,114500,19215702250,242500,242000,242500,242000,205
|
||||
20250408,114400,19166085250,242000,242000,242500,242000,280
|
||||
20250408,114300,19098314750,242500,242000,242500,242000,1249
|
||||
20250408,114200,18795983250,242000,243000,243000,242000,1830
|
||||
20250408,114100,18352342750,242500,243000,243000,242500,175
|
||||
20250408,114000,18309882250,242500,243000,243000,242500,401
|
||||
20250408,113900,18212506500,242750,243000,243000,242500,88
|
||||
20250408,113800,18191148500,243000,242500,243000,242500,257
|
||||
20250408,113700,18128817500,243000,243500,243500,242500,1553
|
||||
20250408,113600,17751518000,243000,243000,243500,243000,418
|
||||
20250408,113500,17649818500,243000,243500,243500,243000,132
|
||||
20250408,113400,17617711500,243000,243000,243500,243000,403
|
||||
20250408,113300,17519778500,243000,243000,243500,243000,119
|
||||
20250408,113200,17490854000,243000,243000,243500,243000,109
|
||||
20250408,113100,17464355500,243000,244000,244000,243000,597
|
||||
20250408,113000,17318986500,243500,243500,244000,243500,350
|
||||
20250408,112900,17233710000,243500,244000,244500,243500,198
|
||||
20250408,112800,17185428500,244500,244500,244500,244000,245
|
||||
20250408,112700,17125644500,244500,243500,244500,243500,215
|
||||
20250408,112600,17073180500,243500,243500,244500,243500,492
|
||||
20250408,112500,16953177000,243500,243500,244000,243500,173
|
||||
20250408,112400,16911041500,243500,243500,244000,243500,195
|
||||
20250408,112300,16863516000,243500,244000,244500,243500,797
|
||||
20250408,112200,16669078500,244500,244000,244500,244000,92
|
||||
20250408,112100,16646625500,244000,243500,244500,243500,1025
|
||||
20250408,112000,16396589500,244000,244000,244000,243500,338
|
||||
20250408,111900,16314203000,243500,243500,244000,243500,291
|
||||
20250408,111800,16243340000,243500,244000,244000,243500,218
|
||||
20250408,111700,16190251500,243500,243500,244000,243500,155
|
||||
20250408,111600,16152506000,243500,243500,244000,243500,1370
|
||||
20250408,111500,15818357000,243500,244000,244500,243500,517
|
||||
20250408,111400,15692265750,244000,244000,244500,244000,108
|
||||
20250408,111300,15665907250,244000,244000,244500,244000,317
|
||||
20250408,111200,15588488250,244500,244000,244500,244000,135
|
||||
20250408,111100,15555545750,244000,243500,244500,243500,119
|
||||
20250408,111000,15526514750,243500,243500,244500,243500,815
|
||||
20250408,110900,15327701750,243500,244000,244500,243500,835
|
||||
20250408,110800,15123934750,244000,244500,244500,244000,422
|
||||
20250408,110700,15020951750,244000,244000,244500,244000,90
|
||||
20250408,110600,14998986750,244000,244000,244500,244000,176
|
||||
20250408,110500,14955967000,244500,244000,244500,244000,452
|
||||
20250408,110400,14845474750,244500,244500,244500,244000,553
|
||||
20250408,110300,14710310750,244000,244000,244500,244000,136
|
||||
20250408,110200,14677123750,244500,244500,244500,244000,237
|
||||
20250408,110100,14619211250,244000,244500,244500,244000,743
|
||||
20250408,110000,14437600750,244500,244500,245000,244500,171
|
||||
20250408,105900,14395746250,244500,244500,245000,244500,148
|
||||
20250408,105800,14359539750,244500,245000,245000,244500,75
|
||||
20250408,105700,14341189250,244500,244500,245000,244500,477
|
||||
20250408,105600,14224374250,245000,244500,245000,244500,249
|
||||
20250408,105500,14163403750,244500,244500,245000,244500,94
|
||||
20250408,105400,14140418250,244500,244500,245000,244500,62
|
||||
20250408,105300,14125254750,244500,245000,245000,244500,221
|
||||
20250408,105200,14071147750,244500,244000,245000,244000,368
|
||||
20250408,105100,13981170750,244500,244500,245000,244000,286
|
||||
20250408,105000,13911259250,244500,245000,245000,244500,237
|
||||
20250408,104900,13853246750,244500,244000,245000,244000,415
|
||||
20250408,104800,13751776750,244500,244500,244500,244000,112
|
||||
20250408,104700,13724418750,244000,244000,244500,244000,168
|
||||
20250408,104600,13683382750,244500,244500,245000,244000,480
|
||||
20250408,104500,13566023750,244500,244500,245000,244500,101
|
||||
20250408,104400,13541324750,244500,244500,245000,244500,187
|
||||
20250408,104300,13495600750,244500,244000,245000,244000,911
|
||||
20250408,104200,13272859750,244000,244000,244500,244000,169
|
||||
20250408,104100,13231620250,244000,244000,244500,244000,153
|
||||
20250408,104000,13194285250,244000,244500,244500,244000,117
|
||||
20250408,103900,13165721250,244000,244000,244500,244000,137
|
||||
20250408,103800,13132276250,244000,244000,244500,244000,174
|
||||
20250408,103700,13089791750,244000,244000,244500,244000,232
|
||||
20250408,103600,13033172250,244000,244000,244500,244000,158
|
||||
20250408,103500,12994602750,244000,244000,244500,244000,92
|
||||
20250408,103400,12972144750,244000,244000,244500,244000,143
|
||||
20250408,103300,12937243750,244000,244000,244500,244000,85
|
||||
20250408,103200,12916490250,244000,244500,244500,244000,175
|
||||
20250408,103100,12873725750,245000,244500,245000,244000,504
|
||||
20250408,103000,12750514750,244000,244500,245000,244000,306
|
||||
20250408,102900,12675694750,244500,244500,245000,244500,114
|
||||
20250408,102800,12647818750,244500,244500,245000,244500,136
|
||||
20250408,102700,12614558750,244500,244500,245000,244500,308
|
||||
20250408,102600,12539117250,245000,244500,245000,244500,323
|
||||
20250408,102500,12460017750,244500,244500,245000,244000,338
|
||||
20250408,102400,12377375250,244500,244500,245000,244000,289
|
||||
20250408,102300,12306739250,244000,244500,244500,244000,301
|
||||
20250408,102200,12233274750,244000,244500,244500,244000,223
|
||||
20250408,102100,12178858750,244000,244000,244500,243500,840
|
||||
20250408,102000,11973853750,243500,243500,244000,243500,1075
|
||||
20250408,101900,11711907750,243000,243500,244000,243000,501
|
||||
20250408,101800,11589959250,243500,243500,244000,243500,50
|
||||
20250408,101700,11577780750,243500,244000,244000,243500,82
|
||||
20250408,101600,11557808750,244000,243500,244000,243500,317
|
||||
20250408,101500,11480547250,244000,243500,244000,243500,80
|
||||
20250408,101400,11461064750,243500,244000,244000,243500,55
|
||||
20250408,101300,11447667250,243500,243500,244000,243500,127
|
||||
20250408,101200,11416740250,243500,243500,244000,243500,120
|
||||
20250408,101100,11387513750,243500,244000,244000,243500,108
|
||||
20250408,101000,11361181250,244500,244000,244500,243000,383
|
||||
20250408,100900,11267747750,243000,244000,244000,243000,812
|
||||
20250408,100800,11070064750,243500,243500,244000,243500,106
|
||||
20250408,100700,11044245750,243500,243500,244000,243500,173
|
||||
20250408,100600,11002104250,244000,244500,244500,243500,264
|
||||
20250408,100500,10937669750,244500,244500,245000,244500,35
|
||||
20250408,100400,10929111250,245000,244500,245000,244500,861
|
||||
20250408,100300,10718572750,244000,244500,244500,244000,240
|
||||
20250408,100200,10659917250,244000,244000,244500,244000,346
|
||||
20250408,100100,10575481750,244000,244000,244500,243500,1077
|
||||
20250408,100000,10312843250,243500,244000,244000,243500,247
|
||||
20250408,095900,10252664250,243500,244000,244000,243500,455
|
||||
20250408,095800,10141857250,243500,244000,244000,243500,86
|
||||
20250408,095700,10120901750,244000,244500,244500,243500,959
|
||||
20250408,095600,9886873250,244000,244500,245000,244000,469
|
||||
20250408,095500,9772224250,245000,244500,245000,244500,128
|
||||
20250408,095400,9740922250,244500,245000,245000,244500,245
|
||||
20250408,095300,9680918250,245000,244500,245000,244000,868
|
||||
20250408,095200,9468571750,244000,245000,245500,244000,1062
|
||||
20250408,095100,9208645250,245000,245000,245500,245000,180
|
||||
20250408,095000,9164515250,245000,245500,245500,245000,257
|
||||
20250408,094900,9101466750,245000,245000,245500,245000,186
|
||||
20250408,094800,9055882750,245000,245500,245500,245000,126
|
||||
20250408,094700,9024968750,245500,245000,245500,245000,71
|
||||
20250408,094600,9007565250,245000,245000,245500,245000,667
|
||||
20250408,094500,8844089250,245000,245000,245500,245000,290
|
||||
20250408,094400,8772988750,245500,245500,246000,245500,244
|
||||
20250408,094300,8713067750,245500,246000,246000,245500,386
|
||||
20250408,094200,8618201250,245500,245500,246000,245500,367
|
||||
20250408,094100,8528094250,245500,245500,246000,245500,63
|
||||
20250408,094000,8512618750,246000,245500,246000,245500,403
|
||||
20250408,093900,8413666750,245500,246000,246000,245500,83
|
||||
20250408,093800,8393278250,246000,246000,246000,245000,1015
|
||||
20250408,093700,8144056750,246000,246500,246500,245500,1046
|
||||
20250408,093600,7886713250,246000,246500,246500,246000,77
|
||||
20250408,093500,7867759750,246000,247000,247000,246000,567
|
||||
20250408,093400,7728018750,246500,247000,247500,246500,766
|
||||
20250408,093300,7538974250,247000,247500,247500,246500,523
|
||||
20250408,093200,7409669750,247000,247500,247500,247000,166
|
||||
20250408,093100,7368653750,247500,248500,248500,247000,1090
|
||||
20250408,093000,7098811750,248500,249000,249000,248000,717
|
||||
20250408,092900,6920643250,248500,248500,250000,248000,1113
|
||||
20250408,092800,6643614250,248000,248250,248500,248000,70
|
||||
20250408,092700,6626225000,248500,247500,248500,247500,1345
|
||||
20250408,092600,6292855000,247250,247500,247500,247250,167
|
||||
20250408,092500,6251530500,247250,247500,247500,247250,165
|
||||
20250408,092400,6210703750,247250,247500,247500,247000,181
|
||||
20250408,092300,6165932250,247500,247500,248000,247500,491
|
||||
20250408,092200,6044287750,248000,249000,249000,247500,344
|
||||
20250408,092100,5958968750,248500,247250,249000,247250,1582
|
||||
20250408,092000,5566577250,247500,247500,247500,247250,355
|
||||
20250408,091900,5478726500,247250,247500,247500,247250,333
|
||||
20250408,091800,5396323250,247250,247500,247500,247000,84
|
||||
20250408,091700,5375549250,247500,248000,248500,246500,865
|
||||
20250408,091600,5161583750,248000,248500,248500,247000,1684
|
||||
20250408,091500,4744139000,248500,249000,249000,247500,2643
|
||||
20250408,091400,4088035000,248500,249000,249000,248500,71
|
||||
20250408,091300,4070367000,249000,249000,249500,248000,945
|
||||
20250408,091200,3835269000,249500,249500,250000,249000,540
|
||||
20250408,091100,3700531500,249500,249500,250000,249000,116
|
||||
20250408,091000,3671590500,249000,248500,249500,247500,2431
|
||||
20250408,090900,3067883500,248500,248500,248500,248000,162
|
||||
20250408,090800,3027673000,248500,248500,248500,248000,86
|
||||
20250408,090700,3006316500,248500,249000,249000,247500,1682
|
||||
20250408,090600,2588633500,249000,249000,249000,248500,257
|
||||
20250408,090500,2524654000,249000,249500,250000,248500,891
|
||||
20250408,090400,2302570000,249500,250000,250000,248500,1206
|
||||
20250408,090300,2002099500,249500,249500,250500,249000,1554
|
||||
20250408,090200,1614287500,250000,249000,250000,249000,566
|
||||
20250408,090100,1473064000,250000,249000,250500,249000,1864
|
||||
20250408,090000,1007953500,250000,250500,251000,249500,4028
|
||||
|
Reference in New Issue
Block a user