Update 2025-04-08 2740 candle_min
This commit is contained in:
590
018290/min/candle-20250408.csv
Normal file
590
018290/min/candle-20250408.csv
Normal file
@@ -0,0 +1,590 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184800,7222099375,31400,31400,31400,31400,4934
|
||||
20250408,184700,7222099375,31400,31400,31400,31400,0
|
||||
20250408,184600,7222099375,31400,31400,31400,31400,0
|
||||
20250408,184500,7222099375,31400,31400,31400,31400,0
|
||||
20250408,184400,7222099375,31400,31400,31400,31400,0
|
||||
20250408,184300,7222099375,31400,31400,31400,31400,0
|
||||
20250408,184200,7222099375,31400,31400,31400,31400,0
|
||||
20250408,184100,7222099375,31400,31400,31400,31400,0
|
||||
20250408,184000,7222099375,31400,31400,31400,31400,0
|
||||
20250408,183900,7222099375,31400,31400,31400,31400,0
|
||||
20250408,183800,7222099375,31400,31400,31400,31400,0
|
||||
20250408,183700,7222099375,31400,31400,31400,31400,0
|
||||
20250408,183600,7222099375,31400,31400,31400,31400,0
|
||||
20250408,183500,7222099375,31400,31400,31400,31400,0
|
||||
20250408,183400,7222099375,31400,31400,31400,31400,0
|
||||
20250408,183300,7222099375,31400,31400,31400,31400,0
|
||||
20250408,183200,7222099375,31400,31400,31400,31400,0
|
||||
20250408,183100,7222099375,31400,31400,31400,31400,0
|
||||
20250408,183000,7222099375,31400,31400,31400,31400,0
|
||||
20250408,182900,7222099375,31400,31400,31400,31400,0
|
||||
20250408,182800,7222099375,31400,31400,31400,31400,0
|
||||
20250408,182700,7222099375,31400,31400,31400,31400,0
|
||||
20250408,182600,7222099375,31400,31400,31400,31400,0
|
||||
20250408,182500,7222099375,31400,31400,31400,31400,0
|
||||
20250408,182400,7222099375,31400,31400,31400,31400,0
|
||||
20250408,182300,7222099375,31400,31400,31400,31400,0
|
||||
20250408,182200,7222099375,31400,31400,31400,31400,0
|
||||
20250408,182100,7222099375,31400,31400,31400,31400,0
|
||||
20250408,182000,7222099375,31400,31400,31400,31400,0
|
||||
20250408,181900,7222099375,31400,31400,31400,31400,0
|
||||
20250408,181800,7222099375,31400,31400,31400,31400,4934
|
||||
20250408,181700,7222099375,31400,31400,31400,31400,0
|
||||
20250408,181600,7222099375,31400,31400,31400,31400,0
|
||||
20250408,181500,7222099375,31400,31400,31400,31400,0
|
||||
20250408,181400,7222099375,31400,31400,31400,31400,0
|
||||
20250408,181300,7222099375,31400,31400,31400,31400,0
|
||||
20250408,181200,7222099375,31400,31400,31400,31400,0
|
||||
20250408,181100,7222099375,31400,31400,31400,31400,0
|
||||
20250408,181000,7222099375,31400,31400,31400,31400,0
|
||||
20250408,180900,7222099375,31400,31400,31400,31400,0
|
||||
20250408,180800,7222099375,31400,31400,31400,31400,0
|
||||
20250408,180700,7222099375,31400,31400,31400,31400,0
|
||||
20250408,180600,7222099375,31400,31400,31400,31400,0
|
||||
20250408,180500,7222099375,31400,31400,31400,31400,0
|
||||
20250408,180400,7222099375,31400,31400,31400,31400,0
|
||||
20250408,180300,7222099375,31400,31400,31400,31400,0
|
||||
20250408,180200,7222099375,31400,31400,31400,31400,0
|
||||
20250408,180100,7222099375,31400,31400,31400,31400,0
|
||||
20250408,180000,7222099375,31400,31400,31400,31400,0
|
||||
20250408,175900,7222099375,31400,31400,31400,31400,0
|
||||
20250408,175800,7222099375,31400,31400,31400,31400,0
|
||||
20250408,175700,7222099375,31400,31400,31400,31400,0
|
||||
20250408,175600,7222099375,31400,31400,31400,31400,0
|
||||
20250408,175500,7222099375,31400,31400,31400,31400,0
|
||||
20250408,175400,7222099375,31400,31400,31400,31400,0
|
||||
20250408,175300,7222099375,31400,31400,31400,31400,0
|
||||
20250408,175200,7222099375,31400,31400,31400,31400,0
|
||||
20250408,175100,7222099375,31400,31400,31400,31400,0
|
||||
20250408,175000,7222099375,31400,31400,31400,31400,0
|
||||
20250408,174900,7222099375,31400,31400,31400,31400,0
|
||||
20250408,174800,7222099375,31400,31400,31400,31400,4934
|
||||
20250408,174700,7222099375,31400,31400,31400,31400,0
|
||||
20250408,174600,7222099375,31400,31400,31400,31400,0
|
||||
20250408,174500,7222099375,31400,31400,31400,31400,0
|
||||
20250408,174400,7222099375,31400,31400,31400,31400,0
|
||||
20250408,174300,7222099375,31400,31400,31400,31400,0
|
||||
20250408,174200,7222099375,31400,31400,31400,31400,0
|
||||
20250408,174100,7222099375,31400,31400,31400,31400,0
|
||||
20250408,174000,7222099375,31400,31400,31400,31400,0
|
||||
20250408,173900,7222099375,31400,31400,31400,31400,0
|
||||
20250408,173800,7222099375,31400,31400,31400,31400,0
|
||||
20250408,173700,7222099375,31400,31400,31400,31400,0
|
||||
20250408,173600,7222099375,31400,31400,31400,31400,0
|
||||
20250408,173500,7222099375,31400,31400,31400,31400,0
|
||||
20250408,173400,7222099375,31400,31400,31400,31400,0
|
||||
20250408,173300,7222099375,31400,31400,31400,31400,0
|
||||
20250408,173200,7222099375,31400,31400,31400,31400,0
|
||||
20250408,173100,7222099375,31400,31400,31400,31400,0
|
||||
20250408,173000,7222099375,31400,31400,31400,31400,0
|
||||
20250408,172900,7222099375,31400,31400,31400,31400,0
|
||||
20250408,172800,7222099375,31400,31400,31400,31400,0
|
||||
20250408,172700,7222099375,31400,31400,31400,31400,0
|
||||
20250408,172600,7222099375,31400,31400,31400,31400,0
|
||||
20250408,172500,7222099375,31400,31400,31400,31400,0
|
||||
20250408,172400,7222099375,31400,31400,31400,31400,0
|
||||
20250408,172300,7222099375,31400,31400,31400,31400,0
|
||||
20250408,172200,7222099375,31400,31400,31400,31400,0
|
||||
20250408,172100,7222099375,31400,31400,31400,31400,0
|
||||
20250408,172000,7222099375,31400,31400,31400,31400,0
|
||||
20250408,171900,7222099375,31400,31400,31400,31400,0
|
||||
20250408,171800,7222099375,31400,31400,31400,31400,4934
|
||||
20250408,171700,7222099375,31400,31400,31400,31400,0
|
||||
20250408,171600,7222099375,31400,31400,31400,31400,0
|
||||
20250408,171500,7222099375,31400,31400,31400,31400,0
|
||||
20250408,171400,7222099375,31400,31400,31400,31400,0
|
||||
20250408,171300,7222099375,31400,31400,31400,31400,0
|
||||
20250408,171200,7222099375,31400,31400,31400,31400,0
|
||||
20250408,171100,7222099375,31400,31400,31400,31400,0
|
||||
20250408,171000,7222099375,31400,31400,31400,31400,0
|
||||
20250408,170900,7222099375,31400,31400,31400,31400,0
|
||||
20250408,170800,7222099375,31400,31400,31400,31400,0
|
||||
20250408,170700,7222099375,31400,31400,31400,31400,0
|
||||
20250408,170600,7222099375,31400,31400,31400,31400,0
|
||||
20250408,170500,7222099375,31400,31400,31400,31400,0
|
||||
20250408,170400,7222099375,31400,31400,31400,31400,0
|
||||
20250408,170300,7222099375,31400,31400,31400,31400,0
|
||||
20250408,170200,7222099375,31400,31400,31400,31400,0
|
||||
20250408,170100,7222099375,31400,31400,31400,31400,0
|
||||
20250408,170000,7222099375,31400,31400,31400,31400,0
|
||||
20250408,165900,7222099375,31400,31400,31400,31400,0
|
||||
20250408,165800,7222099375,31400,31400,31400,31400,0
|
||||
20250408,165700,7222099375,31400,31400,31400,31400,0
|
||||
20250408,165600,7222099375,31400,31400,31400,31400,0
|
||||
20250408,165500,7222099375,31400,31400,31400,31400,0
|
||||
20250408,165400,7222099375,31400,31400,31400,31400,0
|
||||
20250408,165300,7222099375,31400,31400,31400,31400,0
|
||||
20250408,165200,7222099375,31400,31400,31400,31400,0
|
||||
20250408,165100,7222099375,31400,31400,31400,31400,0
|
||||
20250408,165000,7222099375,31400,31400,31400,31400,0
|
||||
20250408,164900,7222099375,31400,31400,31400,31400,0
|
||||
20250408,164800,7222099375,31400,31400,31400,31400,4934
|
||||
20250408,164700,7222099375,31400,31400,31400,31400,0
|
||||
20250408,164600,7222099375,31400,31400,31400,31400,0
|
||||
20250408,164500,7222099375,31400,31400,31400,31400,0
|
||||
20250408,164400,7222099375,31400,31400,31400,31400,0
|
||||
20250408,164300,7222099375,31400,31400,31400,31400,0
|
||||
20250408,164200,7222099375,31400,31400,31400,31400,0
|
||||
20250408,164100,7222099375,31400,31400,31400,31400,0
|
||||
20250408,164000,7222099375,31400,31400,31400,31400,0
|
||||
20250408,163900,7222099375,31400,31400,31400,31400,0
|
||||
20250408,163800,7222099375,31400,31400,31400,31400,0
|
||||
20250408,163700,7222099375,31400,31400,31400,31400,0
|
||||
20250408,163600,7222099375,31400,31400,31400,31400,0
|
||||
20250408,163500,7222099375,31400,31400,31400,31400,0
|
||||
20250408,163400,7222099375,31400,31400,31400,31400,0
|
||||
20250408,163300,7222099375,31400,31400,31400,31400,0
|
||||
20250408,163200,7222099375,31400,31400,31400,31400,0
|
||||
20250408,163100,7222099375,31400,31400,31400,31400,0
|
||||
20250408,163000,7222099375,31400,31400,31400,31400,0
|
||||
20250408,162900,7222099375,31400,31400,31400,31400,0
|
||||
20250408,162800,7222099375,31400,31400,31400,31400,0
|
||||
20250408,162700,7222099375,31400,31400,31400,31400,0
|
||||
20250408,162600,7222099375,31400,31400,31400,31400,0
|
||||
20250408,162500,7222099375,31400,31400,31400,31400,0
|
||||
20250408,162400,7222099375,31400,31400,31400,31400,0
|
||||
20250408,162300,7222099375,31400,31400,31400,31400,0
|
||||
20250408,162200,7222099375,31400,31400,31400,31400,0
|
||||
20250408,162100,7222099375,31400,31400,31400,31400,0
|
||||
20250408,162000,7222099375,31400,31400,31400,31400,0
|
||||
20250408,161900,7222099375,31400,31400,31400,31400,0
|
||||
20250408,161800,7222099375,31400,31400,31400,31400,4934
|
||||
20250408,161700,7222099375,31400,31400,31400,31400,0
|
||||
20250408,161600,7222099375,31400,31400,31400,31400,0
|
||||
20250408,161500,7222099375,31400,31400,31400,31400,0
|
||||
20250408,161400,7222099375,31400,31400,31400,31400,0
|
||||
20250408,161300,7222099375,31400,31400,31400,31400,0
|
||||
20250408,161200,7222099375,31400,31400,31400,31400,0
|
||||
20250408,161100,7222099375,31400,31400,31400,31400,0
|
||||
20250408,161000,7222099375,31400,31400,31400,31400,0
|
||||
20250408,160900,7222099375,31400,31400,31400,31400,0
|
||||
20250408,160800,7222099375,31400,31400,31400,31400,0
|
||||
20250408,160700,7222099375,31400,31400,31400,31400,0
|
||||
20250408,160600,7222099375,31400,31400,31400,31400,0
|
||||
20250408,160500,7222099375,31400,31400,31400,31400,0
|
||||
20250408,160400,7222099375,31400,31400,31400,31400,0
|
||||
20250408,160300,7222099375,31400,31400,31400,31400,0
|
||||
20250408,160200,7222099375,31400,31400,31400,31400,0
|
||||
20250408,160100,7222099375,31400,31400,31400,31400,0
|
||||
20250408,160000,7222099375,31400,31400,31400,31400,0
|
||||
20250408,155900,7222099375,31400,31400,31400,31400,0
|
||||
20250408,155800,7222099375,31400,31400,31400,31400,0
|
||||
20250408,155700,7222099375,31400,31400,31400,31400,0
|
||||
20250408,155600,7222099375,31400,31400,31400,31400,0
|
||||
20250408,155500,7222099375,31400,31400,31400,31400,0
|
||||
20250408,155400,7222099375,31400,31400,31400,31400,0
|
||||
20250408,155300,7222099375,31400,31400,31400,31400,0
|
||||
20250408,155200,7222099375,31400,31400,31400,31400,0
|
||||
20250408,155100,7222099375,31400,31400,31400,31400,0
|
||||
20250408,155000,7222099375,31400,31400,31400,31400,0
|
||||
20250408,154900,7222099375,31400,31400,31400,31400,0
|
||||
20250408,154800,7222099375,31400,31400,31400,31400,4934
|
||||
20250408,154700,7222099375,31400,31400,31400,31400,0
|
||||
20250408,154600,7222099375,31400,31400,31400,31400,0
|
||||
20250408,154500,7222099375,31400,31400,31400,31400,0
|
||||
20250408,154400,7222099375,31400,31400,31400,31400,0
|
||||
20250408,154300,7222099375,31400,31400,31400,31400,0
|
||||
20250408,154200,7222099375,31400,31400,31400,31400,0
|
||||
20250408,154100,7222099375,31400,31400,31400,31400,0
|
||||
20250408,154000,7222099375,31400,31400,31400,31400,0
|
||||
20250408,153900,7222099375,31400,31400,31400,31400,0
|
||||
20250408,153800,7222099375,31400,31400,31400,31400,0
|
||||
20250408,153700,7222099375,31400,31400,31400,31400,0
|
||||
20250408,153600,7222099375,31400,31400,31400,31400,0
|
||||
20250408,153500,7222099375,31400,31400,31400,31400,0
|
||||
20250408,153400,7222099375,31400,31400,31400,31400,0
|
||||
20250408,153300,7222099375,31400,31400,31400,31400,0
|
||||
20250408,153200,7222099375,31400,31400,31400,31400,0
|
||||
20250408,153100,7222099375,31400,31400,31400,31400,0
|
||||
20250408,153000,7222099375,31400,31400,31400,31400,4934
|
||||
20250408,152900,7067171775,31450,31450,31450,31450,0
|
||||
20250408,152800,7067171775,31450,31450,31450,31450,0
|
||||
20250408,152700,7067171775,31450,31450,31450,31450,0
|
||||
20250408,152600,7067171775,31450,31450,31450,31450,0
|
||||
20250408,152500,7067171775,31450,31450,31450,31450,0
|
||||
20250408,152400,7067171775,31450,31450,31450,31450,0
|
||||
20250408,152300,7067171775,31450,31450,31450,31450,0
|
||||
20250408,152200,7067171775,31450,31450,31450,31450,0
|
||||
20250408,152100,7067171775,31450,31450,31450,31450,0
|
||||
20250408,152000,7067171775,31450,31450,31450,31450,0
|
||||
20250408,151900,7067171775,31450,31350,31500,31350,1157
|
||||
20250408,151800,7030828475,31350,31400,31500,31350,2920
|
||||
20250408,151700,6939256625,31350,31500,31550,31350,793
|
||||
20250408,151600,6914300475,31450,31400,31500,31350,600
|
||||
20250408,151500,6895451325,31350,31400,31500,31350,423
|
||||
20250408,151400,6882164575,31400,31450,31500,31400,1233
|
||||
20250408,151300,6843438875,31450,31450,31500,31450,470
|
||||
20250408,151200,6828653825,31450,31500,31500,31450,343
|
||||
20250408,151100,6817857525,31500,31500,31550,31450,225
|
||||
20250408,151000,6810769875,31500,31500,31550,31450,282
|
||||
20250408,150900,6801883675,31500,31500,31550,31450,367
|
||||
20250408,150800,6790325725,31450,31500,31500,31450,535
|
||||
20250408,150700,6773480825,31500,31450,31550,31450,568
|
||||
20250408,150600,6755595275,31450,31500,31550,31450,300
|
||||
20250408,150500,6746146375,31500,31500,31550,31500,680
|
||||
20250408,150400,6724722175,31500,31500,31550,31500,783
|
||||
20250408,150300,6700049125,31500,31550,31550,31500,643
|
||||
20250408,150200,6679771125,31500,31500,31550,31500,200
|
||||
20250408,150100,6673469825,31550,31550,31600,31500,1230
|
||||
20250408,150000,6634661450,31550,31600,31600,31500,328
|
||||
20250408,145900,6624312550,31600,31600,31650,31550,309
|
||||
20250408,145800,6614552450,31600,31600,31650,31550,568
|
||||
20250408,145700,6596596150,31600,31600,31650,31600,178
|
||||
20250408,145600,6590967175,31600,31600,31650,31525,577
|
||||
20250408,145500,6572731100,31550,31550,31600,31550,387
|
||||
20250408,145400,6560503375,31550,31550,31600,31525,664
|
||||
20250408,145300,6539549575,31550,31550,31600,31450,335
|
||||
20250408,145200,6528974200,31550,31500,31550,31500,369
|
||||
20250408,145100,6517332800,31500,31500,31550,31450,453
|
||||
20250408,145000,6503056750,31450,31500,31500,31400,308
|
||||
20250408,144900,6493356500,31400,31500,31500,31400,471
|
||||
20250408,144800,6478543400,31500,31500,31500,31400,478
|
||||
20250408,144700,6463503225,31500,31500,31500,31400,920
|
||||
20250408,144600,6434555075,31500,31500,31500,31475,266
|
||||
20250408,144500,6426176150,31450,31500,31500,31450,160
|
||||
20250408,144400,6421139950,31450,31500,31500,31450,76
|
||||
20250408,144300,6418747100,31450,31450,31450,31400,60
|
||||
20250408,144200,6416860200,31450,31500,31500,31400,199
|
||||
20250408,144100,6410593000,31450,31450,31500,31400,196
|
||||
20250408,144000,6404428850,31450,31400,31500,31400,876
|
||||
20250408,143900,6376872500,31400,31500,31500,31350,214
|
||||
20250408,143800,6370152750,31450,31450,31500,31350,224
|
||||
20250408,143700,6363114500,31450,31350,31500,31350,202
|
||||
20250408,143600,6356757550,31350,31500,31500,31300,851
|
||||
20250408,143500,6330034150,31500,31400,31500,31400,425
|
||||
20250408,143400,6316678600,31400,31350,31400,31300,210
|
||||
20250408,143300,6310093650,31400,31400,31450,31350,169
|
||||
20250408,143200,6304787100,31400,31400,31450,31350,992
|
||||
20250408,143100,6273638550,31350,31400,31450,31300,1346
|
||||
20250408,143000,6231409600,31400,31350,31450,31350,1354
|
||||
20250408,142900,6188884850,31350,31500,31500,31350,1872
|
||||
20250408,142800,6130109200,31450,31450,31500,31400,82
|
||||
20250408,142700,6127530350,31450,31500,31500,31400,371
|
||||
20250408,142600,6115863200,31500,31450,31500,31400,438
|
||||
20250408,142500,6102105500,31400,31450,31500,31400,946
|
||||
20250408,142400,6072352800,31500,31500,31500,31450,213
|
||||
20250408,142300,6065644900,31450,31500,31500,31450,250
|
||||
20250408,142200,6057780250,31450,31400,31500,31400,1065
|
||||
20250408,142100,6024276400,31450,31400,31450,31400,184
|
||||
20250408,142000,6018492700,31400,31500,31500,31400,1086
|
||||
20250408,141900,5984349850,31500,31450,31500,31450,571
|
||||
20250408,141800,5966388500,31450,31500,31500,31450,471
|
||||
20250408,141700,5951560100,31450,31550,31550,31400,595
|
||||
20250408,141600,5932846350,31450,31500,31550,31450,400
|
||||
20250408,141500,5920258450,31500,31500,31550,31450,112
|
||||
20250408,141400,5916731750,31450,31500,31500,31450,215
|
||||
20250408,141300,5909966200,31450,31550,31600,31450,112
|
||||
20250408,141200,5906433750,31600,31500,31600,31450,332
|
||||
20250408,141100,5895962750,31500,31600,31600,31500,668
|
||||
20250408,141000,5874907750,31500,31450,31600,31450,454
|
||||
20250408,140900,5860601000,31500,31500,31500,31450,148
|
||||
20250408,140800,5855941650,31500,31450,31500,31450,51
|
||||
20250408,140700,5854336900,31500,31550,31550,31450,237
|
||||
20250408,140600,5846877450,31550,31600,31600,31450,2510
|
||||
20250408,140500,5767810850,31550,31600,31650,31500,396
|
||||
20250408,140400,5755303700,31550,31600,31600,31550,443
|
||||
20250408,140300,5741321450,31600,31550,31600,31500,495
|
||||
20250408,140200,5725705850,31550,31600,31600,31550,162
|
||||
20250408,140100,5720594300,31600,31550,31600,31500,1601
|
||||
20250408,140000,5670076300,31500,31500,31550,31450,423
|
||||
20250408,135900,5656751900,31450,31500,31550,31450,194
|
||||
20250408,135800,5650641500,31500,31550,31550,31450,265
|
||||
20250408,135700,5642294250,31500,31450,31550,31450,638
|
||||
20250408,135600,5622172850,31450,31400,31550,31400,686
|
||||
20250408,135500,5600578450,31450,31550,31550,31450,182
|
||||
20250408,135400,5594851100,31550,31450,31550,31400,1203
|
||||
20250408,135300,5556967400,31450,31450,31500,31400,677
|
||||
20250408,135200,5535662600,31450,31450,31450,31400,884
|
||||
20250408,135100,5507862100,31450,31450,31450,31400,165
|
||||
20250408,135000,5502680350,31450,31400,31450,31400,214
|
||||
20250408,134900,5495952300,31450,31425,31450,31400,382
|
||||
20250408,134800,5483949825,31450,31450,31450,31400,78
|
||||
20250408,134700,5481499025,31400,31450,31450,31400,283
|
||||
20250408,134600,5472604625,31450,31400,31450,31400,258
|
||||
20250408,134500,5464495475,31400,31450,31450,31400,52
|
||||
20250408,134400,5462862025,31450,31450,31450,31350,314
|
||||
20250408,134300,5452998075,31450,31450,31450,31400,355
|
||||
20250408,134200,5441839525,31450,31450,31450,31400,185
|
||||
20250408,134100,5436028925,31450,31450,31450,31350,262
|
||||
20250408,134000,5427793175,31400,31400,31450,31350,579
|
||||
20250408,133900,5409615625,31350,31350,31400,31300,339
|
||||
20250408,133800,5398981675,31350,31300,31400,31300,328
|
||||
20250408,133700,5388705475,31350,31350,31450,31300,1134
|
||||
20250408,133600,5353098575,31350,31300,31500,31300,1728
|
||||
20250408,133500,5298845775,31250,31300,31350,31250,241
|
||||
20250408,133400,5291295075,31300,31250,31300,31250,228
|
||||
20250408,133300,5284159125,31300,31250,31350,31250,862
|
||||
20250408,133200,5257206175,31250,31450,31500,31150,6710
|
||||
20250408,133100,5047201375,31450,31450,31450,31400,324
|
||||
20250408,133000,5037016375,31400,31400,31450,31350,218
|
||||
20250408,132900,5030169125,31450,31400,31500,31350,540
|
||||
20250408,132800,5013202325,31350,31400,31400,31350,197
|
||||
20250408,132700,5007020075,31400,31450,31500,31400,398
|
||||
20250408,132600,4994516175,31400,31400,31500,31400,163
|
||||
20250408,132500,4989383825,31400,31450,31500,31400,496
|
||||
20250408,132400,4973802425,31450,31500,31550,31450,214
|
||||
20250408,132300,4967070525,31450,31550,31600,31400,484
|
||||
20250408,132200,4951814625,31500,31450,31500,31400,361
|
||||
20250408,132100,4940458525,31450,31450,31450,31400,137
|
||||
20250408,132000,4936149925,31450,31450,31500,31450,56
|
||||
20250408,131900,4934388025,31450,31450,31550,31450,237
|
||||
20250408,131800,4926925375,31450,31550,31550,31400,153
|
||||
20250408,131700,4922114325,31500,31600,31650,31500,401
|
||||
20250408,131600,4909461575,31650,31550,31650,31500,387
|
||||
20250408,131500,4897234675,31550,31550,31600,31450,387
|
||||
20250408,131400,4885042225,31500,31600,31600,31400,1875
|
||||
20250408,131300,4826061075,31550,31600,31600,31550,128
|
||||
20250408,131200,4822019275,31600,31600,31650,31550,605
|
||||
20250408,131100,4802900725,31550,31550,31650,31500,230
|
||||
20250408,131000,4795635225,31500,31600,31600,31500,181
|
||||
20250408,130900,4789930575,31600,31500,31600,31450,542
|
||||
20250408,130800,4772849475,31500,31450,31550,31350,430
|
||||
20250408,130700,4759325975,31400,31650,31650,31400,5052
|
||||
20250408,130600,4600588125,31600,31700,31700,31500,528
|
||||
20250408,130500,4583928875,31650,31650,31700,31550,49
|
||||
20250408,130400,4582377475,31650,31650,31750,31550,174
|
||||
20250408,130300,4576864225,31650,31650,31750,31600,216
|
||||
20250408,130200,4570020725,31750,31650,31750,31600,478
|
||||
20250408,130100,4554869325,31650,31650,31700,31600,27
|
||||
20250408,130000,4554015075,31650,31600,31700,31600,275
|
||||
20250408,125900,4545310025,31600,31550,31650,31550,247
|
||||
20250408,125800,4537501275,31600,31500,31650,31500,363
|
||||
20250408,125700,4526038675,31500,31500,31550,31450,109
|
||||
20250408,125600,4522603025,31500,31500,31550,31500,116
|
||||
20250408,125500,4518945525,31500,31450,31500,31400,291
|
||||
20250408,125400,4509789525,31500,31450,31550,31400,340
|
||||
20250408,125300,4499094225,31500,31500,31500,31450,558
|
||||
20250408,125200,4481538775,31450,31600,31600,31450,343
|
||||
20250408,125100,4470721425,31450,31500,31650,31400,874
|
||||
20250408,125000,4443214075,31500,31500,31650,31450,793
|
||||
20250408,124900,4418205575,31500,31500,31550,31450,218
|
||||
20250408,124800,4411342425,31550,31500,31600,31450,350
|
||||
20250408,124700,4400315675,31500,31500,31600,31450,224
|
||||
20250408,124600,4393257300,31500,31550,31650,31500,333
|
||||
20250408,124500,4382750350,31550,31600,31600,31500,314
|
||||
20250408,124400,4372851150,31600,31500,31650,31500,307
|
||||
20250408,124300,4363162750,31550,31550,31600,31500,1784
|
||||
20250408,124200,4306933050,31600,31600,31625,31550,768
|
||||
20250408,124100,4282676175,31600,31750,31775,31600,1395
|
||||
20250408,124000,4238457875,31775,31825,31825,31750,314
|
||||
20250408,123900,4228472300,31825,31800,31900,31800,210
|
||||
20250408,123800,4221787975,31800,31800,31900,31800,79
|
||||
20250408,123700,4219272875,31800,31800,31900,31800,229
|
||||
20250408,123600,4211984475,31800,31850,31850,31800,116
|
||||
20250408,123500,4208294825,31850,31850,31900,31800,301
|
||||
20250408,123400,4198713775,31800,31850,31900,31800,371
|
||||
20250408,123300,4186886975,31850,31900,31900,31800,71
|
||||
20250408,123200,4184625825,31800,31850,31900,31800,367
|
||||
20250408,123100,4172927675,31850,31850,31900,31800,228
|
||||
20250408,123000,4165659925,31800,31900,31900,31800,154
|
||||
20250408,122900,4160760375,31800,31850,31950,31800,221
|
||||
20250408,122800,4153715425,31900,31900,31950,31850,333
|
||||
20250408,122700,4143095125,31900,31850,31950,31800,425
|
||||
20250408,122600,4129539675,31850,31850,31900,31850,110
|
||||
20250408,122500,4126034575,31850,31850,31900,31800,271
|
||||
20250408,122400,4117397175,31850,31800,31950,31800,130
|
||||
20250408,122300,4113252575,31950,31900,31950,31800,228
|
||||
20250408,122200,4105990425,31900,31900,31950,31850,367
|
||||
20250408,122100,4094280225,31850,31900,31950,31850,228
|
||||
20250408,122000,4087013175,31950,31900,31950,31850,253
|
||||
20250408,121900,4078939975,31900,31900,31950,31850,251
|
||||
20250408,121800,4070934525,31850,31900,31900,31850,79
|
||||
20250408,121700,4068415975,31950,31900,31950,31850,191
|
||||
20250408,121600,4062323325,31850,31950,32000,31850,362
|
||||
20250408,121500,4050765825,31900,32000,32000,31850,313
|
||||
20250408,121400,4040780225,32000,31900,32000,31900,1074
|
||||
20250408,121300,4006508525,31950,31950,32000,31900,273
|
||||
20250408,121200,3997785225,31950,31950,32000,31900,234
|
||||
20250408,121100,3990303775,31950,31950,32000,31950,680
|
||||
20250408,121000,3968574575,32000,31950,32000,31950,374
|
||||
20250408,120900,3956617975,31950,32000,32000,31900,98
|
||||
20250408,120800,3953484425,32000,32000,32000,31950,276
|
||||
20250408,120700,3944657775,32000,31950,32000,31950,72
|
||||
20250408,120600,3942356675,31950,31950,32100,31900,224
|
||||
20250408,120500,3935180975,32000,31950,32100,31950,166
|
||||
20250408,120400,3929867625,31900,32000,32050,31900,299
|
||||
20250408,120300,3920291575,32000,32000,32050,31950,328
|
||||
20250408,120200,3909795825,31950,32000,32050,31900,477
|
||||
20250408,120100,3894537775,32000,31950,32000,31900,255
|
||||
20250408,120000,3886394275,31950,31950,32050,31950,877
|
||||
20250408,115900,3858360025,32000,31950,32100,31950,308
|
||||
20250408,115800,3848499225,31950,32000,32050,31950,373
|
||||
20250408,115700,3836572875,31950,31950,32050,31950,190
|
||||
20250408,115600,3830491675,32000,32000,32050,31950,616
|
||||
20250408,115500,3810798375,32150,32000,32150,31950,360
|
||||
20250408,115400,3799270725,32000,32000,32100,31950,126
|
||||
20250408,115300,3795236525,32000,32000,32100,31950,115
|
||||
20250408,115200,3791553825,32000,32000,32100,31950,626
|
||||
20250408,115100,3771511425,31950,31950,32000,31900,607
|
||||
20250408,115000,3752093275,31900,31950,32000,31900,141
|
||||
20250408,114900,3747590325,31950,32000,32000,31950,98
|
||||
20250408,114800,3744457525,31950,31900,32000,31900,243
|
||||
20250408,114700,3736687425,31950,31950,32000,31900,209
|
||||
20250408,114600,3730014075,31950,32000,32050,31900,218
|
||||
20250408,114500,3723042325,32100,31900,32100,31850,756
|
||||
20250408,114400,3698888475,31900,31850,31900,31850,561
|
||||
20250408,114300,3680994125,31900,31900,31950,31850,394
|
||||
20250408,114200,3668425125,31950,31950,32000,31900,318
|
||||
20250408,114100,3658258325,31950,31950,32000,31950,80
|
||||
20250408,114000,3655700875,32000,32000,32050,32000,304
|
||||
20250408,113900,3645970075,32050,32000,32050,32000,525
|
||||
20250408,113800,3629150825,32000,32100,32100,32000,300
|
||||
20250408,113700,3619532475,32050,32100,32100,32000,427
|
||||
20250408,113600,3605845525,32100,32100,32150,32050,2150
|
||||
20250408,113500,3536833975,32100,32100,32200,32100,1150
|
||||
20250408,113400,3499871025,32150,32125,32200,32100,673
|
||||
20250408,113300,3478246200,32150,32150,32150,32100,376
|
||||
20250408,113200,3466159600,32100,32200,32200,32100,964
|
||||
20250408,113100,3435160800,32200,32150,32200,32150,320
|
||||
20250408,113000,3424862750,32150,32200,32250,32150,1331
|
||||
20250408,112900,3382009150,32200,32150,32200,32150,76
|
||||
20250408,112800,3379563850,32200,32200,32200,32125,382
|
||||
20250408,112700,3367276725,32150,32150,32200,32150,618
|
||||
20250408,112600,3347403925,32150,32150,32200,32100,430
|
||||
20250408,112500,3333581475,32150,32150,32150,32100,374
|
||||
20250408,112400,3321559625,32100,32150,32200,32100,1138
|
||||
20250408,112300,3285023075,32150,32100,32200,32100,577
|
||||
20250408,112200,3266472475,32150,32150,32150,32100,190
|
||||
20250408,112100,3260364725,32150,32150,32200,32100,1502
|
||||
20250408,112000,3212124575,32150,32150,32150,32100,929
|
||||
20250408,111900,3182262525,32100,32200,32200,32100,1338
|
||||
20250408,111800,3139243625,32150,32100,32150,32050,1645
|
||||
20250408,111700,3086392625,32050,32050,32100,32050,363
|
||||
20250408,111600,3074754625,32000,32000,32100,32000,317
|
||||
20250408,111500,3064595325,32050,32000,32100,32000,537
|
||||
20250408,111400,3047389575,32000,31950,32000,31900,585
|
||||
20250408,111300,3028680275,31950,31950,32000,31950,179
|
||||
20250408,111200,3022960725,31950,31900,32000,31850,426
|
||||
20250408,111100,3009354425,31900,31950,32000,31850,1966
|
||||
20250408,111000,2946532475,31900,31900,31950,31850,399
|
||||
20250408,110900,2933804325,31950,31900,31950,31800,193
|
||||
20250408,110800,2927642925,31900,31900,31950,31850,219
|
||||
20250408,110700,2920654425,31900,31850,31900,31850,168
|
||||
20250408,110600,2915296725,31800,31900,31950,31750,1076
|
||||
20250408,110500,2881066475,31850,31900,31950,31700,2664
|
||||
20250408,110400,2796189225,31850,31800,31900,31700,1027
|
||||
20250408,110300,2763533825,31700,31800,31800,31700,462
|
||||
20250408,110200,2748874625,31750,31800,31850,31750,360
|
||||
20250408,110100,2737427775,31700,31850,31850,31700,1132
|
||||
20250408,110000,2701471525,31800,31800,31850,31750,2053
|
||||
20250408,105900,2636233725,31800,31750,31850,31700,1544
|
||||
20250408,105800,2587166850,31750,31700,31750,31650,1249
|
||||
20250408,105700,2547548700,31650,31700,31700,31600,711
|
||||
20250408,105600,2525027800,31650,31600,31700,31600,1374
|
||||
20250408,105500,2481573900,31600,31600,31600,31500,198
|
||||
20250408,105400,2475323000,31600,31550,31600,31500,240
|
||||
20250408,105300,2467749150,31550,31550,31600,31550,70
|
||||
20250408,105200,2465539550,31550,31600,31600,31500,291
|
||||
20250408,105100,2456356000,31550,31550,31600,31500,245
|
||||
20250408,105000,2448628650,31550,31550,31600,31550,124
|
||||
20250408,104900,2444714000,31550,31550,31600,31550,212
|
||||
20250408,104800,2438022250,31550,31550,31600,31450,468
|
||||
20250408,104700,2423263550,31500,31550,31600,31500,506
|
||||
20250408,104600,2407319800,31600,31600,31600,31550,549
|
||||
20250408,104500,2389995550,31550,31500,31550,31500,395
|
||||
20250408,104400,2377544200,31500,31500,31550,31500,727
|
||||
20250408,104300,2354631050,31500,31500,31550,31450,275
|
||||
20250408,104200,2345965100,31500,31450,31550,31400,93
|
||||
20250408,104100,2343039250,31450,31500,31550,31400,1007
|
||||
20250408,104000,2311378200,31500,31400,31550,31400,436
|
||||
20250408,103900,2297647700,31400,31400,31450,31300,396
|
||||
20250408,103800,2285225150,31400,31500,31500,31400,1698
|
||||
20250408,103700,2231891650,31500,31500,31500,31450,151
|
||||
20250408,103600,2227136000,31450,31450,31500,31400,496
|
||||
20250408,103500,2211535950,31500,31500,31500,31400,424
|
||||
20250408,103400,2198198650,31500,31500,31500,31400,363
|
||||
20250408,103300,2186767700,31500,31350,31500,31350,2150
|
||||
20250408,103200,2119203250,31350,31300,31400,31300,637
|
||||
20250408,103100,2099230250,31350,31350,31400,31300,305
|
||||
20250408,103000,2089662800,31300,31400,31400,31300,921
|
||||
20250408,102900,2060785550,31300,31350,31400,31300,60
|
||||
20250408,102800,2058905000,31350,31400,31450,31300,587
|
||||
20250408,102700,2040514250,31400,31400,31450,31350,122
|
||||
20250408,102600,2036682900,31350,31350,31450,31300,205
|
||||
20250408,102500,2030247500,31300,31350,31400,31300,340
|
||||
20250408,102400,2019598200,31400,31400,31400,31250,389
|
||||
20250408,102300,2007404750,31400,31450,31450,31300,181
|
||||
20250408,102200,2001735150,31250,31250,31500,31250,549
|
||||
20250408,102100,1984528200,31300,31250,31300,31250,389
|
||||
20250408,102000,1972354000,31250,31150,31300,31100,457
|
||||
20250408,101900,1958104250,31150,31200,31200,31100,1332
|
||||
20250408,101800,1916632800,31200,31250,31250,31150,399
|
||||
20250408,101700,1904189750,31250,31250,31300,31200,472
|
||||
20250408,101600,1889455950,31250,31200,31300,31150,689
|
||||
20250408,101500,1867955900,31250,31250,31300,31200,493
|
||||
20250408,101400,1852549650,31250,31250,31300,31250,365
|
||||
20250408,101300,1841132550,31300,31200,31300,31200,484
|
||||
20250408,101200,1826026050,31200,31250,31300,31200,369
|
||||
20250408,101100,1814497600,31250,31250,31300,31200,352
|
||||
20250408,101000,1803493200,31300,31200,31300,31200,1087
|
||||
20250408,100900,1769574000,31200,31250,31300,31200,1259
|
||||
20250408,100800,1730289850,31300,31250,31300,31250,176
|
||||
20250408,100700,1724783650,31250,31200,31300,31200,160
|
||||
20250408,100600,1719783450,31200,31350,31350,31150,1640
|
||||
20250408,100500,1668602850,31300,31350,31350,31300,485
|
||||
20250408,100400,1653420000,31350,31300,31350,31250,656
|
||||
20250408,100300,1632897000,31250,31300,31300,31250,460
|
||||
20250408,100200,1618517000,31250,31350,31400,31250,1392
|
||||
20250408,100100,1574925200,31350,31400,31500,31350,220
|
||||
20250408,100000,1568009750,31400,31350,31500,31350,639
|
||||
20250408,095900,1547941500,31350,31400,31450,31300,1340
|
||||
20250408,095800,1505943950,31500,31450,31500,31300,5150
|
||||
20250408,095700,1344310850,31450,31400,31450,31350,1352
|
||||
20250408,095600,1301869550,31400,31450,31450,31400,399
|
||||
20250408,095500,1289328500,31500,31500,31550,31450,257
|
||||
20250408,095400,1281232500,31500,31500,31550,31450,932
|
||||
20250408,095300,1251885600,31450,31500,31500,31450,33
|
||||
20250408,095200,1250846850,31450,31500,31550,31450,817
|
||||
20250408,095100,1225129400,31500,31550,31550,31500,177
|
||||
20250408,095000,1219545750,31500,31500,31550,31500,547
|
||||
20250408,094900,1202289925,31500,31550,31550,31500,299
|
||||
20250408,094800,1192862250,31600,31550,31600,31550,33
|
||||
20250408,094700,1191820250,31550,31550,31550,31500,1236
|
||||
20250408,094600,1152875350,31550,31600,31600,31550,96
|
||||
20250408,094500,1149846250,31600,31600,31650,31500,481
|
||||
20250408,094400,1134649350,31550,31600,31600,31550,200
|
||||
20250408,094300,1128333600,31700,31550,31700,31500,210
|
||||
20250408,094200,1121696100,31650,31650,31700,31550,302
|
||||
20250408,094100,1112137900,31600,31600,31650,31550,1285
|
||||
20250408,094000,1071475250,31600,31600,31650,31600,405
|
||||
20250408,093900,1058671100,31550,31550,31600,31500,411
|
||||
20250408,093800,1045701750,31550,31600,31650,31550,1125
|
||||
20250408,093700,1010154500,31600,31600,31650,31550,279
|
||||
20250408,093600,1001339950,31600,31550,31650,31500,144
|
||||
20250408,093500,996784900,31550,31600,31700,31500,341
|
||||
20250408,093400,986019050,31600,31600,31700,31600,163
|
||||
20250408,093300,980860300,31600,31700,31700,31550,1372
|
||||
20250408,093200,937501350,31700,31700,31750,31700,253
|
||||
20250408,093100,929481150,31750,31700,31800,31650,956
|
||||
20250408,093000,899153250,31700,31700,31750,31650,858
|
||||
20250408,092900,871958150,31650,31700,31750,31650,319
|
||||
20250408,092800,861846000,31650,31550,31700,31550,1187
|
||||
20250408,092700,824271000,31600,31650,31650,31600,862
|
||||
20250408,092600,797023200,31650,31650,31750,31600,288
|
||||
20250408,092500,787897650,31700,31550,31700,31500,1375
|
||||
20250408,092400,744406050,31550,31600,31650,31550,622
|
||||
20250408,092300,724762800,31600,31700,31700,31600,708
|
||||
20250408,092200,702373300,31700,31700,31750,31600,806
|
||||
20250408,092100,676836750,31700,31800,31800,31650,821
|
||||
20250408,092000,650832450,31800,31750,31800,31700,253
|
||||
20250408,091900,642793800,31700,31700,31750,31700,101
|
||||
20250408,091800,639589100,31700,31700,31750,31650,47
|
||||
20250408,091700,638099200,31700,31750,31800,31650,406
|
||||
20250408,091600,625219700,31700,31750,31800,31700,240
|
||||
20250408,091500,617605000,31750,31850,31850,31650,2055
|
||||
20250408,091400,552380750,31850,31850,31850,31800,429
|
||||
20250408,091300,538720000,31850,31950,31950,31850,290
|
||||
20250408,091200,529470550,31950,31850,31950,31850,493
|
||||
20250408,091100,513750300,31850,31900,31900,31850,538
|
||||
20250408,091000,496612250,31850,31850,31850,31800,1173
|
||||
20250408,090900,459296350,31850,31850,31850,31850,10
|
||||
20250408,090800,458977850,31900,31800,31900,31800,299
|
||||
20250408,090700,449463800,31850,31900,31900,31800,819
|
||||
20250408,090600,423368250,31900,32050,32050,31900,1562
|
||||
20250408,090500,373423300,32100,32000,32100,31950,1087
|
||||
20250408,090400,338623300,32000,32100,32100,31950,814
|
||||
20250408,090300,312594750,31950,31950,32050,31950,2661
|
||||
20250408,090200,227452300,31950,31800,32000,31750,640
|
||||
20250408,090100,207080800,32000,32050,32050,31800,1891
|
||||
20250408,090000,146716800,32200,31800,32200,31800,4600
|
||||
|
Reference in New Issue
Block a user