Update 2025-04-08 2740 candle_min
This commit is contained in:
619
052400/min/candle-20250408.csv
Normal file
619
052400/min/candle-20250408.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191700,91422523900,45300,45300,45300,45300,16681
|
||||
20250408,191600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,191500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,191400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,191300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,191200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,191100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,191000,91422523900,45300,45300,45300,45300,0
|
||||
20250408,190900,91422523900,45300,45300,45300,45300,0
|
||||
20250408,190800,91422523900,45300,45300,45300,45300,0
|
||||
20250408,190700,91422523900,45300,45300,45300,45300,0
|
||||
20250408,190600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,190500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,190400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,190300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,190200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,190100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,190000,91422523900,45300,45300,45300,45300,0
|
||||
20250408,185900,91422523900,45300,45300,45300,45300,0
|
||||
20250408,185800,91422523900,45300,45300,45300,45300,0
|
||||
20250408,185700,91422523900,45300,45300,45300,45300,0
|
||||
20250408,185600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,185500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,185400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,185300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,185200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,185100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,185000,91422523900,45300,45300,45300,45300,0
|
||||
20250408,184900,91422523900,45300,45300,45300,45300,0
|
||||
20250408,184800,91422523900,45300,45300,45300,45300,0
|
||||
20250408,184700,91422523900,45300,45300,45300,45300,16681
|
||||
20250408,184600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,184500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,184400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,184300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,184200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,184100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,184000,91422523900,45300,45300,45300,45300,0
|
||||
20250408,183900,91422523900,45300,45300,45300,45300,0
|
||||
20250408,183800,91422523900,45300,45300,45300,45300,0
|
||||
20250408,183700,91422523900,45300,45300,45300,45300,0
|
||||
20250408,183600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,183500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,183400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,183300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,183200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,183100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,183000,91422523900,45300,45300,45300,45300,0
|
||||
20250408,182900,91422523900,45300,45300,45300,45300,0
|
||||
20250408,182800,91422523900,45300,45300,45300,45300,0
|
||||
20250408,182700,91422523900,45300,45300,45300,45300,0
|
||||
20250408,182600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,182500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,182400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,182300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,182200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,182100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,182000,91422523900,45300,45300,45300,45300,0
|
||||
20250408,181900,91422523900,45300,45300,45300,45300,0
|
||||
20250408,181800,91422523900,45300,45300,45300,45300,0
|
||||
20250408,181700,91422523900,45300,45300,45300,45300,16681
|
||||
20250408,181600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,181500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,181400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,181300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,181200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,181100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,181000,91422523900,45300,45300,45300,45300,0
|
||||
20250408,180900,91422523900,45300,45300,45300,45300,0
|
||||
20250408,180800,91422523900,45300,45300,45300,45300,0
|
||||
20250408,180700,91422523900,45300,45300,45300,45300,0
|
||||
20250408,180600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,180500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,180400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,180300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,180200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,180100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,180000,91422523900,45300,45300,45300,45300,0
|
||||
20250408,175900,91422523900,45300,45300,45300,45300,0
|
||||
20250408,175800,91422523900,45300,45300,45300,45300,0
|
||||
20250408,175700,91422523900,45300,45300,45300,45300,0
|
||||
20250408,175600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,175500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,175400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,175300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,175200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,175100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,175000,91422523900,45300,45300,45300,45300,0
|
||||
20250408,174900,91422523900,45300,45300,45300,45300,0
|
||||
20250408,174800,91422523900,45300,45300,45300,45300,0
|
||||
20250408,174700,91422523900,45300,45300,45300,45300,16681
|
||||
20250408,174600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,174500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,174400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,174300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,174200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,174100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,174000,91422523900,45300,45300,45300,45300,0
|
||||
20250408,173900,91422523900,45300,45300,45300,45300,0
|
||||
20250408,173800,91422523900,45300,45300,45300,45300,0
|
||||
20250408,173700,91422523900,45300,45300,45300,45300,0
|
||||
20250408,173600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,173500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,173400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,173300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,173200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,173100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,173000,91422523900,45300,45300,45300,45300,0
|
||||
20250408,172900,91422523900,45300,45300,45300,45300,0
|
||||
20250408,172800,91422523900,45300,45300,45300,45300,0
|
||||
20250408,172700,91422523900,45300,45300,45300,45300,0
|
||||
20250408,172600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,172500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,172400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,172300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,172200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,172100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,172000,91422523900,45300,45300,45300,45300,0
|
||||
20250408,171900,91422523900,45300,45300,45300,45300,0
|
||||
20250408,171800,91422523900,45300,45300,45300,45300,0
|
||||
20250408,171700,91422523900,45300,45300,45300,45300,16681
|
||||
20250408,171600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,171500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,171400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,171300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,171200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,171100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,171000,91422523900,45300,45300,45300,45300,0
|
||||
20250408,170900,91422523900,45300,45300,45300,45300,0
|
||||
20250408,170800,91422523900,45300,45300,45300,45300,0
|
||||
20250408,170700,91422523900,45300,45300,45300,45300,0
|
||||
20250408,170600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,170500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,170400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,170300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,170200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,170100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,170000,91422523900,45300,45300,45300,45300,0
|
||||
20250408,165900,91422523900,45300,45300,45300,45300,0
|
||||
20250408,165800,91422523900,45300,45300,45300,45300,0
|
||||
20250408,165700,91422523900,45300,45300,45300,45300,0
|
||||
20250408,165600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,165500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,165400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,165300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,165200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,165100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,165000,91422523900,45300,45300,45300,45300,0
|
||||
20250408,164900,91422523900,45300,45300,45300,45300,0
|
||||
20250408,164800,91422523900,45300,45300,45300,45300,0
|
||||
20250408,164700,91422523900,45300,45300,45300,45300,16681
|
||||
20250408,164600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,164500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,164400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,164300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,164200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,164100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,164000,91422523900,45300,45300,45300,45300,0
|
||||
20250408,163900,91422523900,45300,45300,45300,45300,0
|
||||
20250408,163800,91422523900,45300,45300,45300,45300,0
|
||||
20250408,163700,91422523900,45300,45300,45300,45300,0
|
||||
20250408,163600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,163500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,163400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,163300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,163200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,163100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,163000,91422523900,45300,45300,45300,45300,0
|
||||
20250408,162900,91422523900,45300,45300,45300,45300,0
|
||||
20250408,162800,91422523900,45300,45300,45300,45300,0
|
||||
20250408,162700,91422523900,45300,45300,45300,45300,0
|
||||
20250408,162600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,162500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,162400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,162300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,162200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,162100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,162000,91422523900,45300,45300,45300,45300,0
|
||||
20250408,161900,91422523900,45300,45300,45300,45300,0
|
||||
20250408,161800,91422523900,45300,45300,45300,45300,0
|
||||
20250408,161700,91422523900,45300,45300,45300,45300,16681
|
||||
20250408,161600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,161500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,161400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,161300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,161200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,161100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,161000,91422523900,45300,45300,45300,45300,0
|
||||
20250408,160900,91422523900,45300,45300,45300,45300,0
|
||||
20250408,160800,91422523900,45300,45300,45300,45300,0
|
||||
20250408,160700,91422523900,45300,45300,45300,45300,0
|
||||
20250408,160600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,160500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,160400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,160300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,160200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,160100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,160000,91422523900,45300,45300,45300,45300,0
|
||||
20250408,155900,91422523900,45300,45300,45300,45300,0
|
||||
20250408,155800,91422523900,45300,45300,45300,45300,0
|
||||
20250408,155700,91422523900,45300,45300,45300,45300,0
|
||||
20250408,155600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,155500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,155400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,155300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,155200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,155100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,155000,91422523900,45300,45300,45300,45300,0
|
||||
20250408,154900,91422523900,45300,45300,45300,45300,0
|
||||
20250408,154800,91422523900,45300,45300,45300,45300,0
|
||||
20250408,154700,91422523900,45300,45300,45300,45300,16681
|
||||
20250408,154600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,154500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,154400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,154300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,154200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,154100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,154000,91422523900,45300,45300,45300,45300,0
|
||||
20250408,153900,91422523900,45300,45300,45300,45300,0
|
||||
20250408,153800,91422523900,45300,45300,45300,45300,0
|
||||
20250408,153700,91422523900,45300,45300,45300,45300,0
|
||||
20250408,153600,91422523900,45300,45300,45300,45300,0
|
||||
20250408,153500,91422523900,45300,45300,45300,45300,0
|
||||
20250408,153400,91422523900,45300,45300,45300,45300,0
|
||||
20250408,153300,91422523900,45300,45300,45300,45300,0
|
||||
20250408,153200,91422523900,45300,45300,45300,45300,0
|
||||
20250408,153100,91422523900,45300,45300,45300,45300,0
|
||||
20250408,153000,91422523900,45300,45300,45300,45300,16681
|
||||
20250408,152900,90666874600,45150,45150,45150,45150,0
|
||||
20250408,152800,90666874600,45150,45150,45150,45150,0
|
||||
20250408,152700,90666874600,45150,45150,45150,45150,0
|
||||
20250408,152600,90666874600,45150,45150,45150,45150,0
|
||||
20250408,152500,90666874600,45150,45150,45150,45150,0
|
||||
20250408,152400,90666874600,45150,45150,45150,45150,0
|
||||
20250408,152300,90666874600,45150,45150,45150,45150,0
|
||||
20250408,152200,90666874600,45150,45150,45150,45150,0
|
||||
20250408,152100,90666874600,45150,45150,45150,45150,0
|
||||
20250408,152000,90666874600,45150,45150,45150,45150,0
|
||||
20250408,151900,90666874600,45150,45200,45250,45050,3705
|
||||
20250408,151800,90499605950,45250,45150,45250,45150,3947
|
||||
20250408,151700,90321161825,45200,45100,45200,45100,1524
|
||||
20250408,151600,90252366475,45100,45100,45100,45050,1849
|
||||
20250408,151500,90168985775,45050,45000,45100,45000,686
|
||||
20250408,151400,90138090375,45050,45050,45050,45000,1743
|
||||
20250408,151300,90059577875,45050,45100,45100,44950,315
|
||||
20250408,151200,90045400275,45100,44950,45100,44900,1451
|
||||
20250408,151100,89980063575,45000,44900,45000,44850,2124
|
||||
20250408,151000,89884639500,44900,45000,45000,44850,1966
|
||||
20250408,150900,89796354250,45000,45100,45100,45000,474
|
||||
20250408,150800,89775006550,45100,44950,45100,44850,1205
|
||||
20250408,150700,89720812950,44900,44850,44900,44850,1356
|
||||
20250408,150600,89659983050,44900,44900,44950,44850,1265
|
||||
20250408,150500,89603234625,44900,44900,45000,44850,938
|
||||
20250408,150400,89561113675,44850,44900,44900,44800,2964
|
||||
20250408,150300,89428177275,44850,44950,45000,44850,2296
|
||||
20250408,150200,89325138525,44950,45050,45100,44900,1196
|
||||
20250408,150100,89271343025,44900,44950,45100,44900,2699
|
||||
20250408,150000,89150047025,45000,45050,45050,45000,3243
|
||||
20250408,145900,89004080375,45000,45150,45150,45000,1944
|
||||
20250408,145800,88916521525,45100,45250,45250,45100,4339
|
||||
20250408,145700,88720716025,45250,45300,45300,45200,1296
|
||||
20250408,145600,88662063575,45300,45350,45400,45250,2222
|
||||
20250408,145500,88561362625,45350,45400,45500,45350,2460
|
||||
20250408,145400,88449683475,45400,45400,45450,45300,2573
|
||||
20250408,145300,88332850850,45400,45200,45400,45200,3084
|
||||
20250408,145200,88193074100,45250,45150,45250,45050,5912
|
||||
20250408,145100,87926094500,45150,45100,45150,45050,1818
|
||||
20250408,145000,87844086200,45100,45050,45100,45050,3168
|
||||
20250408,144900,87701278550,45050,45050,45100,45050,2309
|
||||
20250408,144800,87597251250,45050,45050,45100,45050,2910
|
||||
20250408,144700,87466144200,45100,45100,45150,45050,1428
|
||||
20250408,144600,87401738100,45100,45100,45100,45050,376
|
||||
20250408,144500,87384796550,45050,45100,45150,45000,2339
|
||||
20250408,144400,87279411300,45100,45150,45150,45000,1642
|
||||
20250408,144300,87205411700,45150,45100,45150,45050,1365
|
||||
20250408,144200,87143848050,45100,45150,45200,45100,906
|
||||
20250408,144100,87102926250,45150,45100,45150,45050,5528
|
||||
20250408,144000,86853525750,45100,45000,45100,44950,1539
|
||||
20250408,143900,86784176150,45000,44950,45000,44900,1772
|
||||
20250408,143800,86704477250,44950,44950,44950,44900,1139
|
||||
20250408,143700,86653300400,44950,44950,45000,44950,345
|
||||
20250408,143600,86637792250,45000,44950,45000,44950,730
|
||||
20250408,143500,86604953500,44950,44950,45000,44900,2215
|
||||
20250408,143400,86505383350,44950,44950,44950,44900,1701
|
||||
20250408,143300,86428984100,44950,44900,44950,44900,994
|
||||
20250408,143200,86384353275,44900,44950,45000,44900,921
|
||||
20250408,143100,86342955575,44950,44850,44950,44800,1264
|
||||
20250408,143000,86286231675,44800,44850,44850,44800,577
|
||||
20250408,142900,86260364525,44850,44650,44850,44650,625
|
||||
20250408,142800,86232398675,44650,44750,44800,44550,2519
|
||||
20250408,142700,86119874375,44800,44900,44900,44750,1925
|
||||
20250408,142600,86033620725,44900,44850,44950,44850,3991
|
||||
20250408,142500,85854469325,44850,44850,44950,44800,5470
|
||||
20250408,142400,85609038425,44850,44750,44900,44700,3699
|
||||
20250408,142300,85443374875,44800,44600,44800,44550,3634
|
||||
20250408,142200,85280970825,44550,44300,44600,44250,2484
|
||||
20250408,142100,85170607425,44300,44300,44300,44200,1415
|
||||
20250408,142000,85107982525,44300,44250,44300,44200,2254
|
||||
20250408,141900,85008282125,44200,44350,44350,44200,2248
|
||||
20250408,141800,84908742325,44300,44250,44350,44250,5448
|
||||
20250408,141700,84667373325,44250,44450,44450,44250,5054
|
||||
20250408,141600,84443069975,44450,44500,44550,44450,3569
|
||||
20250408,141500,84284274325,44500,44550,44600,44450,3769
|
||||
20250408,141400,84116497275,44600,44750,44750,44500,1850
|
||||
20250408,141300,84033946000,44700,44750,44900,44650,2538
|
||||
20250408,141200,83920276850,44750,44600,44900,44550,1855
|
||||
20250408,141100,83837372800,44600,44600,44650,44500,7872
|
||||
20250408,141000,83486591650,44600,44700,44750,44500,12656
|
||||
20250408,140900,82921770600,44700,44900,45000,44700,6589
|
||||
20250408,140800,82626577450,44900,45000,45050,44900,2573
|
||||
20250408,140700,82510921200,45000,45050,45050,45000,734
|
||||
20250408,140600,82477872600,45050,45050,45100,45000,1639
|
||||
20250408,140500,82404038900,45100,45100,45150,45050,2476
|
||||
20250408,140400,82292416150,45200,45150,45200,45100,778
|
||||
20250408,140300,82257292200,45150,45200,45200,45100,1348
|
||||
20250408,140200,82196436200,45150,45050,45200,45050,2424
|
||||
20250408,140100,82087059050,45050,45000,45100,45000,966
|
||||
20250408,140000,82043558650,45100,44900,45100,44900,3036
|
||||
20250408,135900,81906906800,45000,45000,45050,44850,12696
|
||||
20250408,135800,81336344600,45000,45100,45150,45000,4940
|
||||
20250408,135700,81113874000,45100,45250,45275,45100,1700
|
||||
20250408,135600,81037053525,45250,45250,45350,45250,1772
|
||||
20250408,135500,80956823175,45250,45200,45400,45100,2428
|
||||
20250408,135400,80846993125,45150,45250,45300,45000,5595
|
||||
20250408,135300,80594623825,45200,45300,45300,45100,8617
|
||||
20250408,135200,80205027025,45350,45450,45500,45300,7430
|
||||
20250408,135100,79867973175,45450,45700,45700,45400,3493
|
||||
20250408,135000,79708804675,45750,45750,45800,45700,1526
|
||||
20250408,134900,79638988025,45800,45700,45800,45700,1176
|
||||
20250408,134800,79585171325,45700,45850,45950,45700,1943
|
||||
20250408,134700,79496136975,45750,45650,45800,45650,1523
|
||||
20250408,134600,79426507325,45650,45750,45850,45600,1916
|
||||
20250408,134500,79339026175,45800,46000,46000,45600,3623
|
||||
20250408,134400,79172908275,46000,46050,46100,45950,1763
|
||||
20250408,134300,79091767225,45950,46150,46200,45950,3044
|
||||
20250408,134200,78951496775,46150,46000,46200,46000,4287
|
||||
20250408,134100,78753844200,46050,45800,46050,45800,2625
|
||||
20250408,134000,78633295600,45850,45600,45850,45550,4375
|
||||
20250408,133900,78433408650,45600,45400,45600,45350,5398
|
||||
20250408,133800,78187829800,45400,45600,45700,45350,7037
|
||||
20250408,133700,77867623900,45550,45850,45900,45550,11335
|
||||
20250408,133600,77350025700,45850,45950,46000,45850,3697
|
||||
20250408,133500,77180186500,46000,46000,46100,45950,3055
|
||||
20250408,133400,77039638700,46050,46250,46350,46000,2238
|
||||
20250408,133300,76936334475,46250,46300,46350,46150,2334
|
||||
20250408,133200,76828376750,46300,46350,46400,46250,4248
|
||||
20250408,133100,76631626200,46350,46050,46350,46050,2863
|
||||
20250408,133000,76499380150,46100,46050,46100,45900,8021
|
||||
20250408,132900,76130406400,46000,46050,46150,46000,4758
|
||||
20250408,132800,75911220550,46100,46250,46350,46000,21300
|
||||
20250408,132700,74929460225,46250,46550,46600,46250,6419
|
||||
20250408,132600,74631669750,46550,46450,46900,46450,7248
|
||||
20250408,132500,74294152250,46450,46700,46750,46450,7422
|
||||
20250408,132400,73948645950,46650,46950,47050,46600,6424
|
||||
20250408,132300,73648177975,46950,46900,47050,46850,4726
|
||||
20250408,132200,73426256750,46950,46750,47000,46700,3833
|
||||
20250408,132100,73246639950,46700,46650,46900,46400,10824
|
||||
20250408,132000,72741730850,46700,47050,47100,46600,7742
|
||||
20250408,131900,72378785750,47050,47200,47250,46600,19189
|
||||
20250408,131800,71478768650,47250,47050,47350,47000,15860
|
||||
20250408,131700,70730729800,47050,47600,47750,46850,32778
|
||||
20250408,131600,69183366375,47600,48050,48200,47600,33484
|
||||
20250408,131500,67578798550,48100,48300,48300,47800,17655
|
||||
20250408,131400,66727638400,48600,48600,48600,48600,0
|
||||
20250408,131300,66727638400,48600,47600,48600,47550,70293
|
||||
20250408,131200,63338193325,47550,46950,47600,46850,15721
|
||||
20250408,131100,62594726100,46900,46900,47200,46800,12375
|
||||
20250408,131000,62012976350,46900,46600,47000,46450,10237
|
||||
20250408,130900,61534325000,46600,46750,46750,46400,12453
|
||||
20250408,130800,60954621850,46750,46950,47050,46550,14732
|
||||
20250408,130700,60265057450,46850,47700,47900,46700,44389
|
||||
20250408,130600,58166121450,47750,47100,47850,46700,43541
|
||||
20250408,130500,56103334950,47050,46550,47650,46550,63364
|
||||
20250408,130400,53113959450,46550,46400,46550,46400,3434
|
||||
20250408,130300,52954425400,46450,46350,46600,46250,12678
|
||||
20250408,130200,52366008000,46350,46000,46400,46000,5789
|
||||
20250408,130100,52098137650,46000,46050,46150,45950,4425
|
||||
20250408,130000,51894379850,46100,46000,46100,46000,1336
|
||||
20250408,125900,51832834025,46050,46000,46100,45950,2061
|
||||
20250408,125800,51738016325,46050,46000,46150,45950,2411
|
||||
20250408,125700,51626987225,46050,46150,46150,46000,2753
|
||||
20250408,125600,51500198475,46150,46150,46200,46050,2237
|
||||
20250408,125500,51397026075,46150,45950,46150,45950,5515
|
||||
20250408,125400,51143025625,46000,45700,46000,45650,1997
|
||||
20250408,125300,51051618175,45750,45900,45950,45650,3829
|
||||
20250408,125200,50876331175,45900,46100,46200,45800,5777
|
||||
20250408,125100,50610277725,46100,46150,46200,46050,3509
|
||||
20250408,125000,50448476275,46150,46100,46200,46000,5671
|
||||
20250408,124900,50186846575,46150,45950,46150,45900,7173
|
||||
20250408,124800,49856455575,46000,45850,46000,45850,2154
|
||||
20250408,124700,49757502625,45900,45650,45950,45650,2563
|
||||
20250408,124600,49640051325,45650,45650,45750,45550,2147
|
||||
20250408,124500,49542050075,45650,45900,45950,45650,3356
|
||||
20250408,124400,49388259325,46000,45900,46000,45800,5995
|
||||
20250408,124300,49112850200,45850,45550,46000,45550,9381
|
||||
20250408,124200,48682926750,45500,45400,45600,45400,1740
|
||||
20250408,124100,48603713400,45400,45500,45500,45400,456
|
||||
20250408,124000,48582985750,45500,45500,45550,45450,1569
|
||||
20250408,123900,48511555350,45500,45500,45550,45450,1158
|
||||
20250408,123800,48458870950,45450,45400,45550,45350,3813
|
||||
20250408,123700,48285634400,45400,45300,45400,45300,534
|
||||
20250408,123600,48261419100,45300,45250,45400,45250,933
|
||||
20250408,123500,48219151950,45250,45300,45300,45200,1198
|
||||
20250408,123400,48164930850,45350,45350,45450,45300,1594
|
||||
20250408,123300,48092672250,45350,45350,45500,45350,1491
|
||||
20250408,123200,48025024400,45350,45400,45500,45350,687
|
||||
20250408,123100,47993821650,45450,45450,45500,45350,1027
|
||||
20250408,123000,47947141050,45400,45500,45550,45350,719
|
||||
20250408,122900,47914447050,45400,45450,45500,45350,2471
|
||||
20250408,122800,47802130000,45450,45450,45450,45350,1554
|
||||
20250408,122700,47731584450,45400,45500,45550,45400,1212
|
||||
20250408,122600,47676464000,45500,45450,45500,45400,2278
|
||||
20250408,122500,47572861700,45450,45450,45550,45350,833
|
||||
20250408,122400,47534978900,45450,45500,45550,45450,1089
|
||||
20250408,122300,47485418675,45550,45450,45550,45450,494
|
||||
20250408,122200,47462921350,45450,45500,45600,45400,2405
|
||||
20250408,122100,47353484100,45550,45600,45650,45500,1045
|
||||
20250408,122000,47305865800,45600,45600,45650,45550,2328
|
||||
20250408,121900,47199641800,45550,45550,45600,45500,1306
|
||||
20250408,121800,47140141400,45550,45550,45600,45400,3304
|
||||
20250408,121700,46989848975,45450,45400,45650,45350,4309
|
||||
20250408,121600,46793800625,45400,45350,45450,45350,1654
|
||||
20250408,121500,46718682175,45400,45400,45400,45250,734
|
||||
20250408,121400,46685390625,45400,45450,45500,45350,1283
|
||||
20250408,121300,46627117050,45450,45500,45600,45400,1277
|
||||
20250408,121200,46569024900,45650,45400,45650,45350,5038
|
||||
20250408,121100,46339767150,45350,45300,45450,45250,2729
|
||||
20250408,121000,46215948850,45300,45200,45350,45200,627
|
||||
20250408,120900,46187551450,45150,45000,45250,45000,2286
|
||||
20250408,120800,46084423000,45000,45000,45050,45000,724
|
||||
20250408,120700,46051826350,45000,45050,45050,45000,150
|
||||
20250408,120600,46045075150,45050,44900,45050,44900,2140
|
||||
20250408,120500,45948834200,44900,45050,45100,44850,1099
|
||||
20250408,120400,45899436950,45050,45050,45050,45000,497
|
||||
20250408,120300,45877057250,45050,45000,45100,45000,373
|
||||
20250408,120200,45860253850,45050,44950,45150,44900,1585
|
||||
20250408,120100,45788867400,44950,44900,44950,44850,847
|
||||
20250408,120000,45750837800,44900,44900,44900,44850,903
|
||||
20250408,115900,45710299700,44800,44825,44900,44750,2289
|
||||
20250408,115800,45607616125,44750,44950,44950,44750,3123
|
||||
20250408,115700,45467561875,44950,44950,45000,44900,604
|
||||
20250408,115600,45440417025,44950,45000,45050,44950,1372
|
||||
20250408,115500,45378680525,45000,45050,45100,45000,607
|
||||
20250408,115400,45351336925,45050,45100,45150,45050,989
|
||||
20250408,115300,45306758025,45100,45050,45150,45050,1710
|
||||
20250408,115200,45229633025,45050,45100,45100,45050,1063
|
||||
20250408,115100,45181730275,45100,45300,45300,45100,1362
|
||||
20250408,115000,45120215075,45200,45250,45350,45150,1070
|
||||
20250408,114900,45071789175,45250,45350,45400,45250,1327
|
||||
20250408,114800,45011647975,45400,45500,45500,45350,1333
|
||||
20250408,114700,44951091125,45450,45450,45500,45400,1001
|
||||
20250408,114600,44905581125,45450,45250,45500,45250,3293
|
||||
20250408,114500,44756265775,45250,45300,45350,45250,1321
|
||||
20250408,114400,44696471875,45250,45300,45300,45200,1765
|
||||
20250408,114300,44616534825,45250,45150,45250,45100,537
|
||||
20250408,114200,44592271425,45150,45150,45200,45100,585
|
||||
20250408,114100,44565863575,45150,45100,45200,45050,3044
|
||||
20250408,114000,44428586375,45000,45100,45100,45000,878
|
||||
20250408,113900,44389042525,45000,45050,45100,45000,601
|
||||
20250408,113800,44361968825,45050,45100,45150,45000,531
|
||||
20250408,113700,44338024125,45100,45050,45100,45050,694
|
||||
20250408,113600,44306748775,45050,44850,45150,44800,1105
|
||||
20250408,113500,44257073225,44850,44850,44900,44800,1562
|
||||
20250408,113400,44187036375,44850,44950,45000,44850,2032
|
||||
20250408,113300,44095788775,44950,45100,45100,44950,9039
|
||||
20250408,113200,43688975925,45050,45100,45150,45050,1401
|
||||
20250408,113100,43625832625,45100,45150,45150,45050,1161
|
||||
20250408,113000,43573508125,45200,45100,45200,45050,1543
|
||||
20250408,112900,43503907275,45100,45050,45150,45050,2858
|
||||
20250408,112800,43375090525,45050,45100,45150,45050,497
|
||||
20250408,112700,43352673175,45250,45050,45350,45050,2887
|
||||
20250408,112600,43222478675,45050,45100,45150,45050,1675
|
||||
20250408,112500,43146943875,45100,45100,45250,45100,1734
|
||||
20250408,112400,43068689925,45300,45400,45400,45050,7978
|
||||
20250408,112300,42707765475,45400,45400,45400,45350,561
|
||||
20250408,112200,42682314425,45350,45400,45400,45350,831
|
||||
20250408,112100,42644605425,45400,45350,45400,45350,1513
|
||||
20250408,112000,42575929275,45450,45350,45450,45300,1508
|
||||
20250408,111900,42507466525,45350,45200,45350,45200,505
|
||||
20250408,111800,42484610325,45200,45200,45200,45150,637
|
||||
20250408,111700,42455833125,45200,45200,45200,45150,835
|
||||
20250408,111600,42418109875,45200,45200,45200,45100,758
|
||||
20250408,111500,42383881975,45150,45100,45300,45100,2682
|
||||
20250408,111400,42262731025,45100,45150,45200,45100,3249
|
||||
20250408,111300,42116037475,45150,45350,45400,45150,2222
|
||||
20250408,111200,42015446475,45350,45450,45450,45300,1890
|
||||
20250408,111100,41929666225,45450,45750,45800,45450,1841
|
||||
20250408,111000,41845663475,45650,45600,45800,45500,6194
|
||||
20250408,110900,41563068025,45600,45350,45600,45350,5276
|
||||
20250408,110800,41322963775,45350,45200,45350,45150,2522
|
||||
20250408,110700,41208889475,45200,45250,45300,45100,3124
|
||||
20250408,110600,41067881125,45200,45250,45300,45100,4761
|
||||
20250408,110500,40852651175,45250,45500,45550,45225,7219
|
||||
20250408,110400,40525217925,45500,45500,45700,45500,6583
|
||||
20250408,110300,40225224225,45550,45700,45750,45500,7194
|
||||
20250408,110200,39897090075,45700,45950,46000,45650,6741
|
||||
20250408,110100,39588290325,45900,45950,46150,45700,13006
|
||||
20250408,110000,38990776625,46000,46350,46450,45950,21004
|
||||
20250408,105900,38021907425,46450,46150,46800,46150,27945
|
||||
20250408,105800,36719890500,46200,46400,46750,45800,32220
|
||||
20250408,105700,35225440200,46350,45850,46450,45750,26675
|
||||
20250408,105600,33997089500,45800,45550,45850,45500,9193
|
||||
20250408,105500,33576853250,45550,45250,45600,45200,7533
|
||||
20250408,105400,33234676050,45300,45450,45500,45250,7548
|
||||
20250408,105300,32892360150,45450,45350,45550,45250,4973
|
||||
20250408,105200,32666616275,45350,45300,45450,45150,8299
|
||||
20250408,105100,32291249750,45250,45500,45550,45250,6837
|
||||
20250408,105000,31980805900,45500,45650,45850,45450,21249
|
||||
20250408,104900,31010241250,45650,45100,45700,45100,18643
|
||||
20250408,104800,30163355775,45150,45050,45200,45000,2560
|
||||
20250408,104700,30047859725,45050,45000,45050,44950,1412
|
||||
20250408,104600,29984319225,44950,44900,45100,44850,2179
|
||||
20250408,104500,29886372775,44900,45000,45000,44900,966
|
||||
20250408,104400,29842939775,45050,44800,45050,44750,2852
|
||||
20250408,104300,29714794775,44800,44750,44800,44700,2281
|
||||
20250408,104200,29612764025,44700,44750,44800,44700,2218
|
||||
20250408,104100,29513535375,44750,44900,44900,44750,3248
|
||||
20250408,104000,29368083525,44950,44850,45000,44800,1177
|
||||
20250408,103900,29315201025,44850,44800,44950,44750,1430
|
||||
20250408,103800,29251094525,44850,44750,44900,44700,2137
|
||||
20250408,103700,29155396975,44750,44850,44850,44700,3796
|
||||
20250408,103600,28985459575,44850,44900,44900,44850,1162
|
||||
20250408,103500,28933338775,44900,44850,44900,44800,2711
|
||||
20250408,103400,28811730325,44850,44900,44900,44800,2087
|
||||
20250408,103300,28718114425,44850,45050,45050,44850,2253
|
||||
20250408,103200,28616819975,45000,45050,45100,44900,3002
|
||||
20250408,103100,28481792375,45050,45050,45150,45000,1867
|
||||
20250408,103000,28397634900,45050,44900,45050,44900,3740
|
||||
20250408,102900,28229413300,44850,45000,45050,44800,4634
|
||||
20250408,102800,28021177900,45000,45250,45250,44900,12826
|
||||
20250408,102700,27443062700,45200,45050,45350,45050,18424
|
||||
20250408,102600,26610075300,45100,44800,45100,44650,12791
|
||||
20250408,102500,26035784050,44850,44350,45100,44350,9279
|
||||
20250408,102400,25619994450,44300,44200,44350,44150,1475
|
||||
20250408,102300,25554758650,44200,44300,44350,44175,3559
|
||||
20250408,102200,25397363050,44300,44450,44500,44300,5058
|
||||
20250408,102100,25172941150,44500,44500,44550,44450,1492
|
||||
20250408,102000,25106546350,44550,44550,44700,44500,1496
|
||||
20250408,101900,25039833450,44550,44550,44600,44500,1988
|
||||
20250408,101800,24951330625,44550,44500,44650,44500,3429
|
||||
20250408,101700,24798562525,44500,44650,44650,44350,6401
|
||||
20250408,101600,24513706475,44650,44850,45150,44600,8172
|
||||
20250408,101500,24147927375,44850,45050,45250,44600,15520
|
||||
20250408,101400,23449637375,45050,44850,45050,44850,9774
|
||||
20250408,101300,23010573725,44900,44550,44900,44500,3680
|
||||
20250408,101200,22846070575,44550,44600,44650,44500,3545
|
||||
20250408,101100,22688015425,44650,44700,44750,44450,5140
|
||||
20250408,101000,22458833825,44750,44850,44950,44700,15860
|
||||
20250408,100900,21747461650,44850,44850,44950,44550,16407
|
||||
20250408,100800,21012566850,44800,44050,44850,44050,8161
|
||||
20250408,100700,20648856250,44050,44150,44200,44050,2674
|
||||
20250408,100600,20530886750,44150,43950,44200,43950,1173
|
||||
20250408,100500,20479204100,43950,43900,44000,43850,2744
|
||||
20250408,100400,20358642850,43900,44100,44100,43900,7014
|
||||
20250408,100300,20050076750,44125,44150,44250,44050,1727
|
||||
20250408,100200,19973897000,44200,44350,44400,44050,5904
|
||||
20250408,100100,19712551500,44300,44050,44350,44050,4683
|
||||
20250408,100000,19505533575,44050,43750,44050,43750,3730
|
||||
20250408,095900,19341792825,43750,43750,43800,43600,1157
|
||||
20250408,095800,19291188875,43750,43850,43850,43600,2434
|
||||
20250408,095700,19184738975,43750,43700,43800,43650,3962
|
||||
20250408,095600,19011546025,43800,43700,43850,43650,1739
|
||||
20250408,095500,18935481675,43700,43750,43750,43600,1332
|
||||
20250408,095400,18877311775,43750,43750,43800,43700,440
|
||||
20250408,095300,18858065925,43700,43600,43850,43600,5185
|
||||
20250408,095200,18631467525,43600,43750,43750,43550,3546
|
||||
20250408,095100,18476803625,43750,43800,43900,43650,3710
|
||||
20250408,095000,18314472625,43800,43650,43800,43600,621
|
||||
20250408,094900,18287318575,43750,43650,43800,43600,968
|
||||
20250408,094800,18245063875,43650,43850,43850,43650,1353
|
||||
20250408,094700,18185849525,43850,43500,43950,43500,3779
|
||||
20250408,094600,18020490325,43500,43650,43700,43500,2649
|
||||
20250408,094500,17905062475,43650,43600,43700,43550,3841
|
||||
20250408,094400,17737606775,43650,43650,43700,43600,667
|
||||
20250408,094300,17708514775,43700,43600,43750,43600,2301
|
||||
20250408,094200,17608022775,43600,43550,43700,43500,1197
|
||||
20250408,094100,17555848925,43650,43750,43750,43400,4055
|
||||
20250408,094000,17379264375,43750,43850,43900,43750,1667
|
||||
20250408,093900,17306239900,43700,43550,43900,43500,6117
|
||||
20250408,093800,17039176650,43500,43650,43650,43500,5860
|
||||
20250408,093700,16783844100,43650,43650,43700,43550,4133
|
||||
20250408,093600,16603500150,43650,43750,43950,43650,4413
|
||||
20250408,093500,16410182050,43750,43650,43800,43600,1554
|
||||
20250408,093400,16342260650,43650,43600,43650,43550,2647
|
||||
20250408,093300,16226812150,43600,43700,43800,43550,3922
|
||||
20250408,093200,16055665700,43700,43900,43950,43700,2219
|
||||
20250408,093100,15958433850,43950,44050,44050,43850,2388
|
||||
20250408,093000,15853525050,43950,43600,44150,43500,4819
|
||||
20250408,092900,15642988750,43650,43850,43900,43550,6300
|
||||
20250408,092800,15367794900,43900,44100,44100,43800,4986
|
||||
20250408,092700,15148624050,44200,44200,44250,44100,6251
|
||||
20250408,092600,14872642350,44250,44000,44250,43900,3891
|
||||
20250408,092500,14700887200,44000,43750,44050,43700,7213
|
||||
20250408,092400,14384571800,43750,43900,43950,43700,3112
|
||||
20250408,092300,14248225050,43900,44250,44250,43800,6729
|
||||
20250408,092200,13951565750,44250,44050,44250,44000,11554
|
||||
20250408,092100,13441642550,44100,43600,44200,43550,14176
|
||||
20250408,092000,12818293150,43550,43250,43550,43150,7995
|
||||
20250408,091900,12471497600,43150,43350,43400,43100,6088
|
||||
20250408,091800,12208507350,43350,43400,43550,43250,4847
|
||||
20250408,091700,11998282100,43400,43200,43500,43200,2254
|
||||
20250408,091600,11900617200,43200,43350,43350,43150,5739
|
||||
20250408,091500,11652453550,43400,43200,43500,43100,4658
|
||||
20250408,091400,11451061100,43200,43300,43350,43100,11381
|
||||
20250408,091300,10959439800,43400,43600,43650,43300,6668
|
||||
20250408,091200,10669511900,43600,43750,43800,43550,8657
|
||||
20250408,091100,10291410850,43750,43800,43850,43600,11057
|
||||
20250408,091000,9807789150,43800,43500,43900,43450,11731
|
||||
20250408,090900,9295165950,43500,43100,43500,43000,14968
|
||||
20250408,090800,8647292100,43100,43050,43150,42750,12285
|
||||
20250408,090700,8119396075,43100,43150,43200,42950,11748
|
||||
20250408,090600,7613361275,43200,42950,43200,42850,12122
|
||||
20250408,090500,7091155875,42900,42750,43150,42550,18685
|
||||
20250408,090400,6290785500,42750,43000,43150,42450,28101
|
||||
20250408,090300,5088611000,43000,43100,43350,42900,30218
|
||||
20250408,090200,3786864750,43100,43450,43900,43100,16360
|
||||
20250408,090100,3078061525,43450,43750,43950,43300,22901
|
||||
20250408,090000,2082035125,43800,44200,44650,43500,46904
|
||||
|
Reference in New Issue
Block a user