Update 2025-04-08 2740 candle_min
This commit is contained in:
618
051910/min/candle-20250408.csv
Normal file
618
051910/min/candle-20250408.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191600,67981657250,211500,211500,211500,211500,26257
|
||||
20250408,191500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,191400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,191300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,191200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,191100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,191000,67981657250,211500,211500,211500,211500,0
|
||||
20250408,190900,67981657250,211500,211500,211500,211500,0
|
||||
20250408,190800,67981657250,211500,211500,211500,211500,0
|
||||
20250408,190700,67981657250,211500,211500,211500,211500,0
|
||||
20250408,190600,67981657250,211500,211500,211500,211500,0
|
||||
20250408,190500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,190400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,190300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,190200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,190100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,190000,67981657250,211500,211500,211500,211500,0
|
||||
20250408,185900,67981657250,211500,211500,211500,211500,0
|
||||
20250408,185800,67981657250,211500,211500,211500,211500,0
|
||||
20250408,185700,67981657250,211500,211500,211500,211500,0
|
||||
20250408,185600,67981657250,211500,211500,211500,211500,0
|
||||
20250408,185500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,185400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,185300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,185200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,185100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,185000,67981657250,211500,211500,211500,211500,0
|
||||
20250408,184900,67981657250,211500,211500,211500,211500,0
|
||||
20250408,184800,67981657250,211500,211500,211500,211500,0
|
||||
20250408,184700,67981657250,211500,211500,211500,211500,0
|
||||
20250408,184600,67981657250,211500,211500,211500,211500,26257
|
||||
20250408,184500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,184400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,184300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,184200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,184100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,184000,67981657250,211500,211500,211500,211500,0
|
||||
20250408,183900,67981657250,211500,211500,211500,211500,0
|
||||
20250408,183800,67981657250,211500,211500,211500,211500,0
|
||||
20250408,183700,67981657250,211500,211500,211500,211500,0
|
||||
20250408,183600,67981657250,211500,211500,211500,211500,0
|
||||
20250408,183500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,183400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,183300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,183200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,183100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,183000,67981657250,211500,211500,211500,211500,0
|
||||
20250408,182900,67981657250,211500,211500,211500,211500,0
|
||||
20250408,182800,67981657250,211500,211500,211500,211500,0
|
||||
20250408,182700,67981657250,211500,211500,211500,211500,0
|
||||
20250408,182600,67981657250,211500,211500,211500,211500,0
|
||||
20250408,182500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,182400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,182300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,182200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,182100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,182000,67981657250,211500,211500,211500,211500,0
|
||||
20250408,181900,67981657250,211500,211500,211500,211500,0
|
||||
20250408,181800,67981657250,211500,211500,211500,211500,0
|
||||
20250408,181700,67981657250,211500,211500,211500,211500,0
|
||||
20250408,181600,67981657250,211500,211500,211500,211500,26257
|
||||
20250408,181500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,181400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,181300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,181200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,181100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,181000,67981657250,211500,211500,211500,211500,0
|
||||
20250408,180900,67981657250,211500,211500,211500,211500,0
|
||||
20250408,180800,67981657250,211500,211500,211500,211500,0
|
||||
20250408,180700,67981657250,211500,211500,211500,211500,0
|
||||
20250408,180600,67981657250,211500,211500,211500,211500,0
|
||||
20250408,180500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,180400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,180300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,180200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,180100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,180000,67981657250,211500,211500,211500,211500,0
|
||||
20250408,175900,67981657250,211500,211500,211500,211500,0
|
||||
20250408,175800,67981657250,211500,211500,211500,211500,0
|
||||
20250408,175700,67981657250,211500,211500,211500,211500,0
|
||||
20250408,175600,67981657250,211500,211500,211500,211500,0
|
||||
20250408,175500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,175400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,175300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,175200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,175100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,175000,67981657250,211500,211500,211500,211500,0
|
||||
20250408,174900,67981657250,211500,211500,211500,211500,0
|
||||
20250408,174800,67981657250,211500,211500,211500,211500,0
|
||||
20250408,174700,67981657250,211500,211500,211500,211500,0
|
||||
20250408,174600,67981657250,211500,211500,211500,211500,26257
|
||||
20250408,174500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,174400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,174300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,174200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,174100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,174000,67981657250,211500,211500,211500,211500,0
|
||||
20250408,173900,67981657250,211500,211500,211500,211500,0
|
||||
20250408,173800,67981657250,211500,211500,211500,211500,0
|
||||
20250408,173700,67981657250,211500,211500,211500,211500,0
|
||||
20250408,173600,67981657250,211500,211500,211500,211500,0
|
||||
20250408,173500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,173400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,173300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,173200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,173100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,173000,67981657250,211500,211500,211500,211500,0
|
||||
20250408,172900,67981657250,211500,211500,211500,211500,0
|
||||
20250408,172800,67981657250,211500,211500,211500,211500,0
|
||||
20250408,172700,67981657250,211500,211500,211500,211500,0
|
||||
20250408,172600,67981657250,211500,211500,211500,211500,0
|
||||
20250408,172500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,172400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,172300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,172200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,172100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,172000,67981657250,211500,211500,211500,211500,0
|
||||
20250408,171900,67981657250,211500,211500,211500,211500,0
|
||||
20250408,171800,67981657250,211500,211500,211500,211500,0
|
||||
20250408,171700,67981657250,211500,211500,211500,211500,0
|
||||
20250408,171600,67981657250,211500,211500,211500,211500,26257
|
||||
20250408,171500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,171400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,171300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,171200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,171100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,171000,67981657250,211500,211500,211500,211500,0
|
||||
20250408,170900,67981657250,211500,211500,211500,211500,0
|
||||
20250408,170800,67981657250,211500,211500,211500,211500,0
|
||||
20250408,170700,67981657250,211500,211500,211500,211500,0
|
||||
20250408,170600,67981657250,211500,211500,211500,211500,0
|
||||
20250408,170500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,170400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,170300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,170200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,170100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,170000,67981657250,211500,211500,211500,211500,0
|
||||
20250408,165900,67981657250,211500,211500,211500,211500,0
|
||||
20250408,165800,67981657250,211500,211500,211500,211500,0
|
||||
20250408,165700,67981657250,211500,211500,211500,211500,0
|
||||
20250408,165600,67981657250,211500,211500,211500,211500,0
|
||||
20250408,165500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,165400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,165300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,165200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,165100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,165000,67981657250,211500,211500,211500,211500,0
|
||||
20250408,164900,67981657250,211500,211500,211500,211500,0
|
||||
20250408,164800,67981657250,211500,211500,211500,211500,0
|
||||
20250408,164700,67981657250,211500,211500,211500,211500,0
|
||||
20250408,164600,67981657250,211500,211500,211500,211500,26257
|
||||
20250408,164500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,164400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,164300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,164200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,164100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,164000,67981657250,211500,211500,211500,211500,0
|
||||
20250408,163900,67981657250,211500,211500,211500,211500,0
|
||||
20250408,163800,67981657250,211500,211500,211500,211500,0
|
||||
20250408,163700,67981657250,211500,211500,211500,211500,0
|
||||
20250408,163600,67981657250,211500,211500,211500,211500,0
|
||||
20250408,163500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,163400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,163300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,163200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,163100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,163000,67981657250,211500,211500,211500,211500,0
|
||||
20250408,162900,67981657250,211500,211500,211500,211500,0
|
||||
20250408,162800,67981657250,211500,211500,211500,211500,0
|
||||
20250408,162700,67981657250,211500,211500,211500,211500,0
|
||||
20250408,162600,67981657250,211500,211500,211500,211500,0
|
||||
20250408,162500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,162400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,162300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,162200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,162100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,162000,67981657250,211500,211500,211500,211500,0
|
||||
20250408,161900,67981657250,211500,211500,211500,211500,0
|
||||
20250408,161800,67981657250,211500,211500,211500,211500,0
|
||||
20250408,161700,67981657250,211500,211500,211500,211500,0
|
||||
20250408,161600,67981657250,211500,211500,211500,211500,26257
|
||||
20250408,161500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,161400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,161300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,161200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,161100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,161000,67981657250,211500,211500,211500,211500,0
|
||||
20250408,160900,67981657250,211500,211500,211500,211500,0
|
||||
20250408,160800,67981657250,211500,211500,211500,211500,0
|
||||
20250408,160700,67981657250,211500,211500,211500,211500,0
|
||||
20250408,160600,67981657250,211500,211500,211500,211500,0
|
||||
20250408,160500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,160400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,160300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,160200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,160100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,160000,67981657250,211500,211500,211500,211500,0
|
||||
20250408,155900,67981657250,211500,211500,211500,211500,0
|
||||
20250408,155800,67981657250,211500,211500,211500,211500,0
|
||||
20250408,155700,67981657250,211500,211500,211500,211500,0
|
||||
20250408,155600,67981657250,211500,211500,211500,211500,0
|
||||
20250408,155500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,155400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,155300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,155200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,155100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,155000,67981657250,211500,211500,211500,211500,0
|
||||
20250408,154900,67981657250,211500,211500,211500,211500,0
|
||||
20250408,154800,67981657250,211500,211500,211500,211500,0
|
||||
20250408,154700,67981657250,211500,211500,211500,211500,0
|
||||
20250408,154600,67981657250,211500,211500,211500,211500,26257
|
||||
20250408,154500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,154400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,154300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,154200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,154100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,154000,67981657250,211500,211500,211500,211500,0
|
||||
20250408,153900,67981657250,211500,211500,211500,211500,0
|
||||
20250408,153800,67981657250,211500,211500,211500,211500,0
|
||||
20250408,153700,67981657250,211500,211500,211500,211500,0
|
||||
20250408,153600,67981657250,211500,211500,211500,211500,0
|
||||
20250408,153500,67981657250,211500,211500,211500,211500,0
|
||||
20250408,153400,67981657250,211500,211500,211500,211500,0
|
||||
20250408,153300,67981657250,211500,211500,211500,211500,0
|
||||
20250408,153200,67981657250,211500,211500,211500,211500,0
|
||||
20250408,153100,67981657250,211500,211500,211500,211500,0
|
||||
20250408,153000,67981657250,211500,211500,211500,211500,26257
|
||||
20250408,152900,62428301750,211500,211500,211500,211500,0
|
||||
20250408,152800,62428301750,211500,211500,211500,211500,0
|
||||
20250408,152700,62428301750,211500,211500,211500,211500,0
|
||||
20250408,152600,62428301750,211500,211500,211500,211500,0
|
||||
20250408,152500,62428301750,211500,211500,211500,211500,0
|
||||
20250408,152400,62428301750,211500,211500,211500,211500,0
|
||||
20250408,152300,62428301750,211500,211500,211500,211500,0
|
||||
20250408,152200,62428301750,211500,211500,211500,211500,0
|
||||
20250408,152100,62428301750,211500,211500,211500,211500,0
|
||||
20250408,152000,62428301750,211500,211500,211500,211500,0
|
||||
20250408,151900,62428301750,211500,210500,211500,210000,1198
|
||||
20250408,151800,62175728250,211000,210500,211000,210000,1186
|
||||
20250408,151700,61926129750,210500,211000,211000,210000,1255
|
||||
20250408,151600,61662007000,211000,210500,211000,210000,1686
|
||||
20250408,151500,61307095000,210500,210500,211000,210500,1831
|
||||
20250408,151400,60921614500,210500,211000,211000,210500,452
|
||||
20250408,151300,60826413250,211000,211000,211000,210500,528
|
||||
20250408,151200,60715107750,210500,210500,211000,210500,292
|
||||
20250408,151100,60653588000,210500,210500,211000,210000,809
|
||||
20250408,151000,60483349750,210500,210500,211000,210000,2324
|
||||
20250408,150900,59994180250,210500,211000,211000,210000,1667
|
||||
20250408,150800,59643269250,211000,211000,211500,210500,2039
|
||||
20250408,150700,59213380750,211000,211250,211500,211000,810
|
||||
20250408,150600,59042338500,211250,211000,211500,211000,247
|
||||
20250408,150500,58990154250,211250,211500,211500,211250,331
|
||||
20250408,150400,58920209000,211500,211000,211500,211000,696
|
||||
20250408,150300,58773236750,211000,211500,211500,211000,352
|
||||
20250408,150200,58698811750,211500,211500,211500,211000,545
|
||||
20250408,150100,58583565250,211500,210500,211500,210500,1466
|
||||
20250408,150000,58274194250,211000,211000,211000,210500,351
|
||||
20250408,145900,58200164750,210500,211000,211000,210500,316
|
||||
20250408,145800,58133541250,211000,210500,211000,210500,256
|
||||
20250408,145700,58079556750,211000,210500,211000,210500,196
|
||||
20250408,145600,58038249750,210500,211000,211000,210500,235
|
||||
20250408,145500,57988690750,210500,211000,211000,210500,348
|
||||
20250408,145400,57915329750,211000,210500,211500,210500,3051
|
||||
20250408,145300,57272374000,210500,210000,210500,210000,341
|
||||
20250408,145200,57200678500,210000,210500,210500,210000,784
|
||||
20250408,145100,57035813500,210500,210500,210500,210000,239
|
||||
20250408,145000,56985560750,210500,210500,210500,210000,458
|
||||
20250408,144900,56889182250,210500,211000,211000,210000,1402
|
||||
20250408,144800,56594088250,211000,210500,211000,210500,449
|
||||
20250408,144700,56499545250,210500,211000,211000,210500,263
|
||||
20250408,144600,56444133250,210500,211000,211000,210500,400
|
||||
20250408,144500,56359822750,211000,211000,211000,210500,224
|
||||
20250408,144400,56312637250,211000,211500,211500,210500,596
|
||||
20250408,144300,56186838750,211500,211000,211500,211000,461
|
||||
20250408,144200,56089499250,211500,211500,211500,211000,230
|
||||
20250408,144100,56040911250,211500,211500,211500,211000,935
|
||||
20250408,144000,55843367000,211500,211000,211500,211000,263
|
||||
20250408,143900,55787836250,211000,211000,211000,210500,2396
|
||||
20250408,143800,55282509750,211000,211000,211000,210500,287
|
||||
20250408,143700,55222020000,210500,211000,211000,210500,313
|
||||
20250408,143600,55156108750,211000,211000,211000,210500,300
|
||||
20250408,143500,55092868000,211000,211000,211000,210500,795
|
||||
20250408,143400,54925389500,211000,211000,211000,210500,392
|
||||
20250408,143300,54842776000,211000,210500,211000,210500,442
|
||||
20250408,143200,54749627000,210500,211000,211000,210000,435
|
||||
20250408,143100,54658098500,211000,210500,211000,210000,1096
|
||||
20250408,143000,54427429000,210500,210000,210500,210000,1591
|
||||
20250408,142900,54092630500,210000,210500,210500,210000,500
|
||||
20250408,142800,53987549500,210500,210500,210500,210000,497
|
||||
20250408,142700,53883131500,210500,210500,210500,210000,391
|
||||
20250408,142600,53800939500,210500,210000,210500,210000,266
|
||||
20250408,142500,53745008500,210500,210500,210500,210000,1439
|
||||
20250408,142400,53442160750,210000,210500,211000,210000,774
|
||||
20250408,142300,53279153000,210500,210000,211000,210000,1419
|
||||
20250408,142200,52980460000,210500,211000,211000,210000,1279
|
||||
20250408,142100,52711217750,211000,211000,211000,210500,391
|
||||
20250408,142000,52628812000,210500,211000,211000,210500,373
|
||||
20250408,141900,52550183750,210500,211000,211000,210500,636
|
||||
20250408,141800,52416199750,211000,211000,211000,210500,463
|
||||
20250408,141700,52318633750,211000,211000,211000,210500,374
|
||||
20250408,141600,52239760000,211000,211000,211000,210500,396
|
||||
20250408,141500,52156353000,211000,211000,211000,210500,218
|
||||
20250408,141400,52110404500,211000,211000,211000,210500,331
|
||||
20250408,141300,52040611500,211000,211500,211500,210500,406
|
||||
20250408,141200,51954979000,211500,211000,211500,211000,710
|
||||
20250408,141100,51805068000,211500,211500,211500,211000,509
|
||||
20250408,141000,51697629500,211500,211500,211500,211000,239
|
||||
20250408,140900,51647160000,211500,211500,211500,211000,213
|
||||
20250408,140800,51602142000,211000,211500,211500,211000,269
|
||||
20250408,140700,51545353000,211500,211000,211500,211000,188
|
||||
20250408,140600,51505623500,211000,211000,211500,211000,355
|
||||
20250408,140500,51430652250,211500,211500,211500,211000,334
|
||||
20250408,140400,51360049750,211500,212000,212000,211000,1599
|
||||
20250408,140300,51021989250,212000,212000,212000,211500,243
|
||||
20250408,140200,50970487750,212000,212000,212000,211500,275
|
||||
20250408,140100,50912248750,212000,212000,212000,211750,203
|
||||
20250408,140000,50869224500,212000,211750,212000,211500,296
|
||||
20250408,135900,50806502250,212000,211750,212000,211750,226
|
||||
20250408,135800,50758616500,212000,212000,212000,211750,131
|
||||
20250408,135700,50730857000,212000,211500,212000,211250,1334
|
||||
20250408,135600,50448517750,211500,211500,211500,211000,170
|
||||
20250408,135500,50412575250,211500,211000,211500,211000,312
|
||||
20250408,135400,50346601750,211500,212000,212000,211000,909
|
||||
20250408,135300,50154275750,211500,212000,212000,211500,257
|
||||
20250408,135200,50099879250,212000,212000,212000,211500,372
|
||||
20250408,135100,50021150250,211500,211000,212000,211000,1137
|
||||
20250408,135000,49780714500,211500,211000,211500,211000,278
|
||||
20250408,134900,49721996000,211000,211500,211500,211000,75
|
||||
20250408,134800,49706137500,211500,211000,211500,211000,290
|
||||
20250408,134700,49644866000,211500,211000,211500,210500,1484
|
||||
20250408,134600,49331748500,211000,211000,211500,210500,1064
|
||||
20250408,134500,49107272000,211000,211250,211500,211000,1832
|
||||
20250408,134400,48720622000,211250,211500,211500,211000,169
|
||||
20250408,134300,48684916000,211000,211500,211500,211000,105
|
||||
20250408,134200,48662720500,211500,211500,211500,211000,225
|
||||
20250408,134100,48615169250,211500,211500,211500,211000,230
|
||||
20250408,134000,48566573750,211500,211500,211500,211000,357
|
||||
20250408,133900,48491125750,211500,211500,211500,211000,253
|
||||
20250408,133800,48437685250,211000,211500,211500,211000,417
|
||||
20250408,133700,48349621500,211000,211500,211500,211000,187
|
||||
20250408,133600,48310111000,211500,211500,211500,211000,322
|
||||
20250408,133500,48242078000,211500,211250,211500,211000,311
|
||||
20250408,133400,48176390750,211250,211000,211500,211000,303
|
||||
20250408,133300,48112420250,211500,212000,212000,211000,1732
|
||||
20250408,133200,47746211750,212000,212000,212000,211500,369
|
||||
20250408,133100,47668085250,211500,212000,212000,211500,86
|
||||
20250408,133000,47649869000,212000,212000,212000,211500,254
|
||||
20250408,132900,47596043500,212000,212000,212000,211500,494
|
||||
20250408,132800,47491475000,212000,211500,212000,211500,297
|
||||
20250408,132700,47428540500,211500,212000,212000,211500,337
|
||||
20250408,132600,47357189250,212000,212000,212000,211500,615
|
||||
20250408,132500,47226844750,211500,212500,212500,211500,1620
|
||||
20250408,132400,46883521250,212500,212500,212500,212000,383
|
||||
20250408,132300,46802287750,212500,212500,212500,212000,294
|
||||
20250408,132200,46739839750,212500,212000,212500,211500,1062
|
||||
20250408,132100,46514597250,212000,212000,212000,211500,232
|
||||
20250408,132000,46465459750,212000,212000,212000,211500,303
|
||||
20250408,131900,46401254250,212000,212000,212000,211500,133
|
||||
20250408,131800,46373080250,212000,212500,212500,211500,1456
|
||||
20250408,131700,46064519750,212000,212500,212500,212000,180
|
||||
20250408,131600,46026300750,212500,212500,212500,212000,186
|
||||
20250408,131500,45986802750,212500,213000,213000,212000,186
|
||||
20250408,131400,45947292250,213000,212000,213000,212000,597
|
||||
20250408,131300,45820438250,212500,212250,212500,212000,565
|
||||
20250408,131200,45700402000,212500,212500,212500,212000,683
|
||||
20250408,131100,45555289500,212000,212500,212500,212000,298
|
||||
20250408,131000,45492004500,212500,212500,212500,212000,118
|
||||
20250408,130900,45466969000,212500,212500,212500,212000,198
|
||||
20250408,130800,45424927000,212500,212500,212500,212000,252
|
||||
20250408,130700,45371418500,212500,212500,212500,212000,167
|
||||
20250408,130600,45335980000,212500,212000,212500,212000,518
|
||||
20250408,130500,45226131250,212000,212000,212000,211500,331
|
||||
20250408,130400,45155989500,211500,212500,212500,211500,1381
|
||||
20250408,130300,44863333500,212500,212500,212500,212000,373
|
||||
20250408,130200,44784179750,212500,212500,212500,212000,396
|
||||
20250408,130100,44700064750,212500,212500,212500,212000,188
|
||||
20250408,130000,44660141250,212000,212500,212500,212000,394
|
||||
20250408,125900,44576443750,212000,212000,212500,211500,1754
|
||||
20250408,125800,44204295750,211500,212000,212000,211500,346
|
||||
20250408,125700,44130993000,212000,212000,212000,211500,676
|
||||
20250408,125600,43987800500,212000,212000,212000,211500,251
|
||||
20250408,125500,43934638000,211500,212000,212000,211500,346
|
||||
20250408,125400,43861329000,212000,212000,212000,211500,350
|
||||
20250408,125300,43787175500,212000,212000,212000,211500,300
|
||||
20250408,125200,43723651500,212000,211500,212000,211500,291
|
||||
20250408,125100,43662054750,212000,211750,212000,211500,374
|
||||
20250408,125000,43582906250,212000,212000,212000,211500,391
|
||||
20250408,124900,43500098250,212000,211500,212000,211500,239
|
||||
20250408,124800,43449473250,212000,212000,212500,211500,1655
|
||||
20250408,124700,43098734750,212500,212500,212500,212000,252
|
||||
20250408,124600,43045289750,212500,212500,212500,212000,294
|
||||
20250408,124500,42982840250,212500,212000,212500,212000,379
|
||||
20250408,124400,42902469250,212500,212500,212500,212000,202
|
||||
20250408,124300,42859563250,212000,212000,212500,212000,337
|
||||
20250408,124200,42788021750,212500,212500,212500,212000,156
|
||||
20250408,124100,42754886250,212500,212500,212500,212000,441
|
||||
20250408,124000,42661212750,212500,212000,212500,212000,600
|
||||
20250408,123900,42533723250,212500,212500,212500,212000,1029
|
||||
20250408,123800,42315147750,212500,212500,212500,212000,132
|
||||
20250408,123700,42287141250,212500,212500,212500,212000,318
|
||||
20250408,123600,42219656750,212500,212000,212500,212000,366
|
||||
20250408,123500,42141966250,212500,212500,212500,212000,161
|
||||
20250408,123400,42107814750,212000,212500,212500,212000,414
|
||||
20250408,123300,42019912750,212500,212500,212500,212000,327
|
||||
20250408,123200,41950464500,212500,212500,212500,212000,340
|
||||
20250408,123100,41878323000,212500,212500,212500,212000,207
|
||||
20250408,123000,41834367000,212000,212500,212500,212000,189
|
||||
20250408,122900,41794235750,212500,212000,212500,212000,207
|
||||
20250408,122800,41750282750,212500,212000,212500,212000,245
|
||||
20250408,122700,41698250250,212500,212500,212500,212000,369
|
||||
20250408,122600,41619860500,212500,212500,212500,212000,117
|
||||
20250408,122500,41595034000,212500,212500,212500,212000,278
|
||||
20250408,122400,41536012500,212500,212500,212500,212000,93
|
||||
20250408,122300,41516258750,212500,212500,212500,212000,299
|
||||
20250408,122200,41452736000,212500,212000,212500,211500,934
|
||||
20250408,122100,41254738500,212000,212000,212000,211500,1181
|
||||
20250408,122000,41004388000,212000,212000,212000,211500,396
|
||||
20250408,121900,40920468250,212000,212000,212000,211500,331
|
||||
20250408,121800,40850337250,212000,212000,212500,211500,247
|
||||
20250408,121700,40797976000,212000,212500,212500,212000,417
|
||||
20250408,121600,40709528000,212000,212000,212500,211500,1414
|
||||
20250408,121500,40409754750,212000,212500,212500,212000,1733
|
||||
20250408,121400,40042283750,212000,212500,212500,212000,447
|
||||
20250408,121300,39947485500,212500,212500,213000,212000,822
|
||||
20250408,121200,39772779000,212500,212500,213000,212500,145
|
||||
20250408,121100,39741920000,213000,212500,213000,212500,99
|
||||
20250408,121000,39720845500,212500,212500,213000,212500,382
|
||||
20250408,120900,39639568500,213000,212500,213000,212500,812
|
||||
20250408,120800,39466976000,212500,213000,213000,212500,203
|
||||
20250408,120700,39423795750,212500,213000,213000,212500,380
|
||||
20250408,120600,39342952250,213000,213500,213500,212500,1120
|
||||
20250408,120500,39104441250,213000,213500,213500,213000,165
|
||||
20250408,120400,39069245750,213500,213500,213500,213000,248
|
||||
20250408,120300,39016326250,213500,213500,213500,213000,113
|
||||
20250408,120200,38992229250,213000,213500,213500,213000,190
|
||||
20250408,120100,38951695750,213000,213500,213500,213000,206
|
||||
20250408,120000,38907760500,213500,213500,213500,213000,599
|
||||
20250408,115900,38780075500,213000,213500,213500,213000,365
|
||||
20250408,115800,38702198250,213500,213500,213500,213000,240
|
||||
20250408,115700,38650964750,213500,213000,213500,213000,238
|
||||
20250408,115600,38600192250,213500,213500,213500,213000,283
|
||||
20250408,115500,38539817750,213000,213500,214000,213000,1212
|
||||
20250408,115400,38281150750,214000,214000,214000,213500,190
|
||||
20250408,115300,38240522750,214000,214000,214000,213500,276
|
||||
20250408,115200,38181481500,214000,214000,214000,213500,305
|
||||
20250408,115100,38116257500,214000,214000,214000,213500,300
|
||||
20250408,115000,38052148000,214000,214000,214000,213500,245
|
||||
20250408,114900,37999743750,214000,214000,214000,213500,130
|
||||
20250408,114800,37971957000,214000,214000,214000,213500,324
|
||||
20250408,114700,37902635500,213500,214000,214000,213500,273
|
||||
20250408,114600,37844280000,213500,214000,214000,213500,208
|
||||
20250408,114500,37799794000,214000,214000,214000,213500,505
|
||||
20250408,114400,37691887500,214000,213500,214000,213500,306
|
||||
20250408,114300,37626509500,214000,214000,214000,213500,460
|
||||
20250408,114200,37528209500,213500,214000,214000,213500,148
|
||||
20250408,114100,37496551750,214000,214000,214000,213500,366
|
||||
20250408,114000,37418241500,214000,214000,214000,213500,200
|
||||
20250408,113900,37375454500,214000,213500,214000,213500,222
|
||||
20250408,113800,37327951750,213500,214000,214500,213500,490
|
||||
20250408,113700,37223081500,214000,214000,214500,214000,212
|
||||
20250408,113600,37177699000,214500,214500,214500,214000,241
|
||||
20250408,113500,37126061250,214000,214500,214500,214000,204
|
||||
20250408,113400,37082359000,214000,214500,214500,214000,322
|
||||
20250408,113300,37013420750,214000,214500,214500,213500,1491
|
||||
20250408,113200,36694356250,214500,214500,214500,214000,258
|
||||
20250408,113100,36639047250,214000,215000,215000,214000,516
|
||||
20250408,113000,36528323750,215000,215000,215500,214500,562
|
||||
20250408,112900,36407497000,215500,215000,215750,214500,1585
|
||||
20250408,112800,36066538500,215000,214500,215000,214500,128
|
||||
20250408,112700,36039035000,214500,215000,215000,214500,236
|
||||
20250408,112600,35988330000,215000,215000,215000,214500,219
|
||||
20250408,112500,35941260500,214500,215000,215000,214500,262
|
||||
20250408,112400,35885038000,215000,215500,215500,214500,347
|
||||
20250408,112300,35810436500,215500,215500,216000,215000,1054
|
||||
20250408,112200,35583473250,216000,215500,216000,215500,108
|
||||
20250408,112100,35560161250,216000,215500,216000,215500,223
|
||||
20250408,112000,35511996750,215500,216000,216500,215500,650
|
||||
20250408,111900,35371595250,216500,216500,216500,216000,157
|
||||
20250408,111800,35337629250,216500,216000,216500,216000,1001
|
||||
20250408,111700,35121176750,216000,216000,216500,215500,1280
|
||||
20250408,111600,34844616250,215750,216000,216000,215500,368
|
||||
20250408,111500,34765137000,216000,216000,216000,215500,1007
|
||||
20250408,111400,34547626000,216000,216000,216000,215500,364
|
||||
20250408,111300,34469004500,216000,216000,216000,215500,208
|
||||
20250408,111200,34424123500,216000,216000,216000,215500,256
|
||||
20250408,111100,34368861000,215500,216000,216000,215500,447
|
||||
20250408,111000,34272438750,216000,216000,216000,215500,110
|
||||
20250408,110900,34248692750,215500,215500,216000,215000,2762
|
||||
20250408,110800,33653112250,215500,215500,215500,215000,333
|
||||
20250408,110700,33581351250,215500,216000,216000,215000,133
|
||||
20250408,110600,33552682000,215500,216000,216000,215000,550
|
||||
20250408,110500,33434145000,216000,216000,216000,215500,74
|
||||
20250408,110400,33418162000,216000,215500,216000,215000,331
|
||||
20250408,110300,33346814250,215500,216000,216500,215000,586
|
||||
20250408,110200,33220446750,216500,216000,216500,216000,57
|
||||
20250408,110100,33208118750,216500,215500,216500,215500,844
|
||||
20250408,110000,33025901750,216000,216000,216000,215500,476
|
||||
20250408,105900,32923147250,215500,216500,216500,215500,1198
|
||||
20250408,105800,32664320500,216500,216000,216500,216000,152
|
||||
20250408,105700,32631458750,216500,215500,217000,215500,6561
|
||||
20250408,105600,31212794750,215500,214000,215500,214000,3697
|
||||
20250408,105500,30418823750,214500,214500,214500,214000,284
|
||||
20250408,105400,30358011750,214000,214000,214500,213500,1508
|
||||
20250408,105300,30035313750,214000,214000,214000,213500,122
|
||||
20250408,105200,30009220750,214000,214000,214000,213500,227
|
||||
20250408,105100,29960654000,213500,214500,214500,213500,898
|
||||
20250408,105000,29768575750,214250,214000,214500,214000,323
|
||||
20250408,104900,29699357000,214000,214500,214500,214000,254
|
||||
20250408,104800,29644884000,214500,214500,214500,214000,140
|
||||
20250408,104700,29614856000,214500,214500,214500,214000,210
|
||||
20250408,104600,29569813500,214500,214500,215000,214000,253
|
||||
20250408,104500,29515546500,215000,215000,215000,214500,310
|
||||
20250408,104400,29448985750,215000,214500,215000,214500,271
|
||||
20250408,104300,29390807000,214500,214500,215000,214000,707
|
||||
20250408,104200,29239166500,214500,215000,215000,214000,633
|
||||
20250408,104100,29103355750,215000,215000,215000,214000,6480
|
||||
20250408,104000,27713346250,215000,215000,215000,214500,253
|
||||
20250408,103900,27659031250,215000,215000,215000,214500,189
|
||||
20250408,103800,27618415750,215000,215000,215000,214500,729
|
||||
20250408,103700,27461962500,215000,215000,215000,214500,257
|
||||
20250408,103600,27406709500,215000,215000,215000,214500,2600
|
||||
20250408,103500,26848947250,215000,214500,216000,214500,5104
|
||||
20250408,103400,25751542000,215000,214750,215000,214500,582
|
||||
20250408,103300,25626665250,215000,215000,215000,214500,128
|
||||
20250408,103200,25599158250,215000,215000,215000,214500,258
|
||||
20250408,103100,25543753250,215000,214500,215000,214500,172
|
||||
20250408,103000,25506790250,214500,214750,215000,214500,3159
|
||||
20250408,102900,24829114250,215000,214500,215000,214500,1007
|
||||
20250408,102800,24612654250,215000,215500,215500,214500,2620
|
||||
20250408,102700,24050177250,215500,215000,215500,214500,2215
|
||||
20250408,102600,23573714000,215000,214500,215000,214500,1534
|
||||
20250408,102500,23244373500,214500,214000,214500,214000,221
|
||||
20250408,102400,23196990500,214500,214000,214500,213500,867
|
||||
20250408,102300,23011421500,214000,214000,214000,213000,1331
|
||||
20250408,102200,22727270000,214000,213000,214000,212500,2680
|
||||
20250408,102100,22155676000,212500,212500,213000,212000,1137
|
||||
20250408,102000,21914146000,212500,212000,212500,212000,546
|
||||
20250408,101900,21798302000,212000,212000,212000,211500,445
|
||||
20250408,101800,21703964000,212000,212500,212500,211500,727
|
||||
20250408,101700,21549916500,212000,212000,212500,211500,688
|
||||
20250408,101600,21404078000,212000,212500,212500,211500,1452
|
||||
20250408,101500,21096356750,212500,212000,212500,211500,736
|
||||
20250408,101400,20940309750,212000,212000,212000,211500,396
|
||||
20250408,101300,20856360750,212000,212000,212000,211500,559
|
||||
20250408,101200,20737891000,211500,212000,212250,211500,877
|
||||
20250408,101100,20551979000,212000,212000,212000,211500,388
|
||||
20250408,101000,20469723750,212000,211500,212000,211000,626
|
||||
20250408,100900,20337357500,211500,211500,211500,211000,513
|
||||
20250408,100800,20228952750,211500,211500,212000,211000,1286
|
||||
20250408,100700,19956980250,211500,212000,212000,211000,1771
|
||||
20250408,100600,19582469750,212000,212000,212000,211500,876
|
||||
20250408,100500,19396805750,212000,212000,212000,211500,756
|
||||
20250408,100400,19236688750,212000,212000,212500,211500,1330
|
||||
20250408,100300,18954708750,211500,211500,212000,211000,1904
|
||||
20250408,100200,18552016500,211500,211500,212000,211000,1433
|
||||
20250408,100100,18249336250,212000,211500,212000,211500,621
|
||||
20250408,100000,18117932500,211500,212500,212500,211500,1549
|
||||
20250408,095900,17789838000,212500,213000,213000,212000,986
|
||||
20250408,095800,17580275750,213000,213250,213500,212500,1318
|
||||
20250408,095700,17299737250,213250,214000,214000,213000,2780
|
||||
20250408,095600,16706529500,214000,214000,214000,213500,781
|
||||
20250408,095500,16539672750,214000,214000,214000,213500,1233
|
||||
20250408,095400,16275895000,214000,214000,214500,214000,254
|
||||
20250408,095300,16221523000,214500,214500,214500,213500,1798
|
||||
20250408,095200,15836820000,214500,215500,215500,214000,3042
|
||||
20250408,095100,15183554000,215500,215500,215500,215000,80
|
||||
20250408,095000,15166328000,215000,215500,215500,215000,135
|
||||
20250408,094900,15137248000,215500,215500,215500,215000,84
|
||||
20250408,094800,15119147000,215500,215500,215500,215500,89
|
||||
20250408,094700,15099967500,215500,214750,215500,214500,1533
|
||||
20250408,094600,14770503000,215000,215000,215000,214500,191
|
||||
20250408,094500,14729452500,214500,215500,215500,214500,2179
|
||||
20250408,094400,14261114000,215500,216000,216000,215000,675
|
||||
20250408,094300,14115828500,216000,216000,216000,215500,763
|
||||
20250408,094200,13951373500,216000,216000,216000,216000,39
|
||||
20250408,094100,13942949500,215500,216000,216500,215500,500
|
||||
20250408,094000,13834954500,216000,215500,216500,215500,974
|
||||
20250408,093900,13624917500,215500,215500,215500,215000,265
|
||||
20250408,093800,13567811250,215500,216000,216000,215500,644
|
||||
20250408,093700,13429004250,216000,216000,216500,216000,728
|
||||
20250408,093600,13271743750,216000,216000,216000,215500,448
|
||||
20250408,093500,13175005750,216000,216000,216500,216000,772
|
||||
20250408,093400,13008248250,216000,217000,217000,215500,2099
|
||||
20250408,093300,12554604750,217000,217000,217000,216500,126
|
||||
20250408,093200,12527286750,217000,216500,217000,216500,415
|
||||
20250408,093100,12437330750,216500,217000,217000,216000,1167
|
||||
20250408,093000,12184754250,217000,217000,217000,216000,1880
|
||||
20250408,092900,11777766750,217500,216500,217500,216000,1332
|
||||
20250408,092800,11489028750,216500,216500,216500,216000,226
|
||||
20250408,092700,11440105750,216500,216500,216500,216000,528
|
||||
20250408,092600,11325917250,216500,216000,216500,216000,1170
|
||||
20250408,092500,11073195750,216000,215500,216000,215250,869
|
||||
20250408,092400,10885835000,215500,215500,215500,215000,1461
|
||||
20250408,092300,10570996000,215500,216000,216000,215000,1219
|
||||
20250408,092200,10308371500,216000,216500,216500,215500,3224
|
||||
20250408,092100,9611639500,216500,217500,217500,216500,1918
|
||||
20250408,092000,9195672000,217500,217000,217500,217000,1105
|
||||
20250408,091900,8955702500,217500,217000,217500,216500,1007
|
||||
20250408,091800,8737170750,217000,217000,217000,216500,875
|
||||
20250408,091700,8547414250,217000,217500,217500,216500,2022
|
||||
20250408,091600,8109113750,217500,218000,218000,217250,1005
|
||||
20250408,091500,7890434500,218000,219000,219000,217500,1965
|
||||
20250408,091400,7460995000,219000,219000,219000,218500,499
|
||||
20250408,091300,7351834000,219000,219500,219500,218500,1254
|
||||
20250408,091200,7077491500,219500,219500,220000,219000,2453
|
||||
20250408,091100,6539032000,219500,219000,219500,219000,303
|
||||
20250408,091000,6472594500,219000,218500,219500,218000,1402
|
||||
20250408,090900,6165583000,219000,218000,219000,217500,1906
|
||||
20250408,090800,5749686000,217500,218000,218000,217500,1450
|
||||
20250408,090700,5433996000,218500,219000,219000,218000,317
|
||||
20250408,090600,5364719500,218500,218000,219000,218000,1671
|
||||
20250408,090500,4999647500,218500,217000,218500,217000,1856
|
||||
20250408,090400,4595366750,217000,218000,218500,217000,1401
|
||||
20250408,090300,4290853500,218000,218500,219000,218000,2506
|
||||
20250408,090200,3743825000,218500,219000,219000,217500,4151
|
||||
20250408,090100,2837420500,219000,219500,220000,218500,2529
|
||||
20250408,090000,2283537500,219500,218000,220000,218000,10448
|
||||
|
Reference in New Issue
Block a user