Update 2025-04-08 2740 candle_min
This commit is contained in:
637
079550/min/candle-20250408.csv
Normal file
637
079550/min/candle-20250408.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,193500,36209860750,250500,250500,250500,250500,2457
|
||||
20250408,193400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,193300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,193200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,193100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,193000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,192900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,192800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,192700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,192600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,192500,36209860750,250500,250500,250500,250500,0
|
||||
20250408,192400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,192300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,192200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,192100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,192000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,191900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,191800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,191700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,191600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,191500,36209860750,250500,250500,250500,250500,0
|
||||
20250408,191400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,191300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,191200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,191100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,191000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,190900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,190800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,190700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,190600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,190500,36209860750,250500,250500,250500,250500,2457
|
||||
20250408,190400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,190300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,190200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,190100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,190000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,185900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,185800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,185700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,185600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,185500,36209860750,250500,250500,250500,250500,0
|
||||
20250408,185400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,185300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,185200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,185100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,185000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,184900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,184800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,184700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,184600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,184500,36209860750,250500,250500,250500,250500,0
|
||||
20250408,184400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,184300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,184200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,184100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,184000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,183900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,183800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,183700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,183600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,183500,36209860750,250500,250500,250500,250500,2457
|
||||
20250408,183400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,183300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,183200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,183100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,183000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,182900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,182800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,182700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,182600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,182500,36209860750,250500,250500,250500,250500,0
|
||||
20250408,182400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,182300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,182200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,182100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,182000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,181900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,181800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,181700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,181600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,181500,36209860750,250500,250500,250500,250500,0
|
||||
20250408,181400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,181300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,181200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,181100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,181000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,180900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,180800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,180700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,180600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,180500,36209860750,250500,250500,250500,250500,2457
|
||||
20250408,180400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,180300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,180200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,180100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,180000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,175900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,175800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,175700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,175600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,175500,36209860750,250500,250500,250500,250500,0
|
||||
20250408,175400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,175300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,175200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,175100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,175000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,174900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,174800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,174700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,174600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,174500,36209860750,250500,250500,250500,250500,0
|
||||
20250408,174400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,174300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,174200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,174100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,174000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,173900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,173800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,173700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,173600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,173500,36209860750,250500,250500,250500,250500,2457
|
||||
20250408,173400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,173300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,173200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,173100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,173000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,172900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,172800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,172700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,172600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,172500,36209860750,250500,250500,250500,250500,0
|
||||
20250408,172400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,172300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,172200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,172100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,172000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,171900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,171800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,171700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,171600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,171500,36209860750,250500,250500,250500,250500,0
|
||||
20250408,171400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,171300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,171200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,171100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,171000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,170900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,170800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,170700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,170600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,170500,36209860750,250500,250500,250500,250500,2457
|
||||
20250408,170400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,170300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,170200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,170100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,170000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,165900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,165800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,165700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,165600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,165500,36209860750,250500,250500,250500,250500,0
|
||||
20250408,165400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,165300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,165200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,165100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,165000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,164900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,164800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,164700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,164600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,164500,36209860750,250500,250500,250500,250500,0
|
||||
20250408,164400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,164300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,164200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,164100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,164000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,163900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,163800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,163700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,163600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,163500,36209860750,250500,250500,250500,250500,2457
|
||||
20250408,163400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,163300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,163200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,163100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,163000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,162900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,162800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,162700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,162600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,162500,36209860750,250500,250500,250500,250500,0
|
||||
20250408,162400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,162300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,162200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,162100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,162000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,161900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,161800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,161700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,161600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,161500,36209860750,250500,250500,250500,250500,0
|
||||
20250408,161400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,161300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,161200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,161100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,161000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,160900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,160800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,160700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,160600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,160500,36209860750,250500,250500,250500,250500,2457
|
||||
20250408,160400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,160300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,160200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,160100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,160000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,155900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,155800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,155700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,155600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,155500,36209860750,250500,250500,250500,250500,0
|
||||
20250408,155400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,155300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,155200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,155100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,155000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,154900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,154800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,154700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,154600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,154500,36209860750,250500,250500,250500,250500,0
|
||||
20250408,154400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,154300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,154200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,154100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,154000,36209860750,250500,250500,250500,250500,0
|
||||
20250408,153900,36209860750,250500,250500,250500,250500,0
|
||||
20250408,153800,36209860750,250500,250500,250500,250500,0
|
||||
20250408,153700,36209860750,250500,250500,250500,250500,0
|
||||
20250408,153600,36209860750,250500,250500,250500,250500,0
|
||||
20250408,153500,36209860750,250500,250500,250500,250500,2457
|
||||
20250408,153400,36209860750,250500,250500,250500,250500,0
|
||||
20250408,153300,36209860750,250500,250500,250500,250500,0
|
||||
20250408,153200,36209860750,250500,250500,250500,250500,0
|
||||
20250408,153100,36209860750,250500,250500,250500,250500,0
|
||||
20250408,153000,36209860750,250500,250500,250500,250500,2457
|
||||
20250408,152900,35594382250,251500,251500,251500,251500,0
|
||||
20250408,152800,35594382250,251500,251500,251500,251500,0
|
||||
20250408,152700,35594382250,251500,251500,251500,251500,0
|
||||
20250408,152600,35594382250,251500,251500,251500,251500,0
|
||||
20250408,152500,35594382250,251500,251500,251500,251500,0
|
||||
20250408,152400,35594382250,251500,251500,251500,251500,0
|
||||
20250408,152300,35594382250,251500,251500,251500,251500,0
|
||||
20250408,152200,35594382250,251500,251500,251500,251500,0
|
||||
20250408,152100,35594382250,251500,251500,251500,251500,0
|
||||
20250408,152000,35594382250,251500,251500,251500,251500,0
|
||||
20250408,151900,35594382250,251500,251000,251500,251000,114
|
||||
20250408,151800,35565738500,251500,252000,252000,251500,89
|
||||
20250408,151700,35543350500,252000,251500,252000,251500,215
|
||||
20250408,151600,35489229500,251500,251500,252000,251000,876
|
||||
20250408,151500,35268901500,251500,251500,251500,251000,310
|
||||
20250408,151400,35190941000,251000,251500,251500,251000,131
|
||||
20250408,151300,35158011000,251500,251000,251500,251000,342
|
||||
20250408,151200,35072134000,251000,251500,251500,250500,522
|
||||
20250408,151100,34941087500,251500,251500,252000,251000,141
|
||||
20250408,151000,34905625500,252000,251500,252000,251000,774
|
||||
20250408,150900,34710948500,251500,251500,251500,251000,184
|
||||
20250408,150800,34664712500,251000,250500,252000,250000,1901
|
||||
20250408,150700,34187272000,250000,250500,250500,250000,233
|
||||
20250408,150600,34128971000,250000,250500,250500,250000,202
|
||||
20250408,150500,34078421500,250500,250000,250500,249500,523
|
||||
20250408,150400,33947650500,250000,250000,250500,249500,914
|
||||
20250408,150300,33719140000,250000,250500,250500,250000,180
|
||||
20250408,150200,33674076000,250500,250500,250500,250000,273
|
||||
20250408,150100,33605698500,250500,250500,251000,250000,842
|
||||
20250408,150000,33394782000,250500,250500,250500,250000,319
|
||||
20250408,145900,33314905500,250500,250500,250500,250000,228
|
||||
20250408,145800,33257817000,250500,251000,251000,250000,606
|
||||
20250408,145700,33105983500,251000,251000,251000,250500,229
|
||||
20250408,145600,33048519500,250500,251000,251000,250500,243
|
||||
20250408,145500,32987555000,251000,251000,251000,250500,395
|
||||
20250408,145400,32888430500,251000,250500,251000,250500,354
|
||||
20250408,145300,32799738500,250500,251000,251000,250000,306
|
||||
20250408,145200,32723084500,251000,251000,251000,250500,154
|
||||
20250408,145100,32684438500,251000,250000,251000,249500,1201
|
||||
20250408,145000,32383879500,249500,249500,250000,249500,218
|
||||
20250408,144900,32329451000,250000,250500,250500,249500,501
|
||||
20250408,144800,32204209000,250000,250500,250500,250000,123
|
||||
20250408,144700,32173423500,250000,251000,251000,250000,233
|
||||
20250408,144600,32115068000,251000,251000,251000,250500,364
|
||||
20250408,144500,32023794500,250500,250000,250500,250000,641
|
||||
20250408,144400,31863257500,250000,250500,250500,250000,230
|
||||
20250408,144300,31805660000,250500,250500,250500,250000,111
|
||||
20250408,144200,31777872000,250000,250500,250500,250000,108
|
||||
20250408,144100,31750836000,250500,251000,251000,250000,376
|
||||
20250408,144000,31656675500,251000,251000,251000,250500,109
|
||||
20250408,143900,31629338500,251000,250500,251000,250000,300
|
||||
20250408,143800,31554198500,250500,250500,250500,250000,110
|
||||
20250408,143700,31526664000,250000,250000,250500,250000,182
|
||||
20250408,143600,31481132000,250500,249500,250500,249500,209
|
||||
20250408,143500,31428872500,250000,250000,250000,249500,183
|
||||
20250408,143400,31383155000,250000,250000,250000,249000,340
|
||||
20250408,143300,31298310500,249500,249000,250000,248500,1192
|
||||
20250408,143200,31000868000,248500,249250,249500,248500,1204
|
||||
20250408,143100,30701059750,249500,249500,249500,249000,225
|
||||
20250408,143000,30644937250,249500,249500,249500,249000,216
|
||||
20250408,142900,30591095250,249500,249500,250000,249000,470
|
||||
20250408,142800,30473827750,249500,250000,250000,249500,150
|
||||
20250408,142700,30436367750,249500,250000,250000,249500,128
|
||||
20250408,142600,30404399750,250000,249000,250000,249000,285
|
||||
20250408,142500,30333286750,249000,249500,249500,249000,190
|
||||
20250408,142400,30285930750,249500,250000,250000,249000,198
|
||||
20250408,142300,30236523750,249500,249500,250000,249500,144
|
||||
20250408,142200,30200559750,250000,250000,250000,249500,131
|
||||
20250408,142100,30167837750,249500,250000,250000,249000,340
|
||||
20250408,142000,30082997750,249500,249500,250000,249500,293
|
||||
20250408,141900,30009789750,249500,250000,250000,249500,142
|
||||
20250408,141800,29974322750,249500,249500,250000,249500,178
|
||||
20250408,141700,29929855250,249500,249500,250000,249500,92
|
||||
20250408,141600,29906891250,250000,250500,250500,249500,758
|
||||
20250408,141500,29717401250,250000,250000,250500,250000,231
|
||||
20250408,141400,29659603250,250500,250000,250500,250000,102
|
||||
20250408,141300,29634068750,250500,250500,250500,250000,107
|
||||
20250408,141200,29607290250,250000,250500,250500,250000,94
|
||||
20250408,141100,29583748750,251000,251000,251000,250500,184
|
||||
20250408,141000,29537624750,251000,250500,251500,250500,458
|
||||
20250408,140900,29422672750,250500,251000,251000,250500,172
|
||||
20250408,140800,29379552750,250500,251000,251000,250500,89
|
||||
20250408,140700,29357237250,250500,250500,251000,250500,167
|
||||
20250408,140600,29315373250,251000,251000,251000,250000,1141
|
||||
20250408,140500,29029254250,251000,250500,251500,250500,911
|
||||
20250408,140400,28800574750,250500,251000,251000,250000,419
|
||||
20250408,140300,28695634250,250500,251000,251000,250500,112
|
||||
20250408,140200,28667541250,250500,251000,251000,250500,187
|
||||
20250408,140100,28620648750,250500,251000,251500,250500,261
|
||||
20250408,140000,28555132750,251500,251000,252000,250500,1122
|
||||
20250408,135900,28272901250,251000,251000,251000,250500,133
|
||||
20250408,135800,28239550250,251000,251500,251500,250500,298
|
||||
20250408,135700,28164746750,251000,251500,251500,251000,142
|
||||
20250408,135600,28129065250,251000,252000,252000,250500,452
|
||||
20250408,135500,28015546750,251500,251000,252500,251000,897
|
||||
20250408,135400,27789743750,251000,251500,251500,251000,381
|
||||
20250408,135300,27694076250,251000,251500,251500,251000,158
|
||||
20250408,135200,27654368250,251500,251000,251500,250500,302
|
||||
20250408,135100,27578566750,250500,250500,251000,250500,68
|
||||
20250408,135000,27561518750,250500,250000,251000,250000,627
|
||||
20250408,134900,27404344750,250000,250000,250500,249500,248
|
||||
20250408,134800,27342278750,250000,250000,250500,249500,241
|
||||
20250408,134700,27282053250,250000,248500,250000,248500,410
|
||||
20250408,134600,27179940500,248500,248500,248500,248000,77
|
||||
20250408,134500,27160807000,248500,249000,249000,248000,478
|
||||
20250408,134400,27042039500,249000,249000,249000,248500,146
|
||||
20250408,134300,27005714000,248500,249000,249000,248500,104
|
||||
20250408,134200,26979857000,248500,248500,249000,248500,154
|
||||
20250408,134100,26941554500,249000,249000,249000,248500,74
|
||||
20250408,134000,26923151500,249000,248000,249500,247500,798
|
||||
20250408,133900,26724829500,248000,249000,249000,248000,258
|
||||
20250408,133800,26660780500,248500,248500,249000,248000,228
|
||||
20250408,133700,26604118500,248000,248000,248500,248000,207
|
||||
20250408,133600,26552766000,248500,248500,248500,248000,31
|
||||
20250408,133500,26545065000,248500,248500,249000,248000,393
|
||||
20250408,133400,26447359500,248000,248000,248500,248000,193
|
||||
20250408,133300,26399485000,248000,249500,249500,248000,571
|
||||
20250408,133200,26257523500,249000,249500,250000,249000,385
|
||||
20250408,133100,26161448500,249500,250500,250500,249500,54
|
||||
20250408,133000,26147956000,249500,249500,250500,249000,299
|
||||
20250408,132900,26073241500,249500,249500,249500,249000,111
|
||||
20250408,132800,26045550000,249000,249500,249500,249000,79
|
||||
20250408,132700,26025866000,249500,249250,249500,249000,126
|
||||
20250408,132600,25994433500,249500,250000,250000,248500,50
|
||||
20250408,132500,25981979000,249500,248500,250000,248000,407
|
||||
20250408,132400,25880574500,249000,249500,249500,248500,317
|
||||
20250408,132300,25801758000,249500,249000,249500,248500,299
|
||||
20250408,132200,25727305500,248500,248500,249000,248500,88
|
||||
20250408,132100,25705424000,249000,248500,249000,248500,91
|
||||
20250408,132000,25682797500,248500,248500,249000,248000,580
|
||||
20250408,131900,25538687000,248500,248500,249000,248500,124
|
||||
20250408,131800,25507851000,249000,248500,249000,248500,77
|
||||
20250408,131700,25488705500,249000,250000,250000,248500,762
|
||||
20250408,131600,25298849500,250000,250000,250500,249500,199
|
||||
20250408,131500,25249099500,250500,249500,250500,249000,408
|
||||
20250408,131400,25147096500,249500,249500,249500,249000,168
|
||||
20250408,131300,25105189000,249500,249000,249500,248500,508
|
||||
20250408,131200,24978758500,249500,249500,249500,249000,46
|
||||
20250408,131100,24967295000,249000,249500,249500,249000,128
|
||||
20250408,131000,24935368000,249500,248500,250000,248000,758
|
||||
20250408,130900,24746308000,248500,249000,249000,248000,249
|
||||
20250408,130800,24684427000,249000,248500,249000,248500,83
|
||||
20250408,130700,24663771000,249000,248500,249000,248500,55
|
||||
20250408,130600,24650089000,249000,248500,249500,248500,57
|
||||
20250408,130500,24635905000,249500,248000,250000,248000,695
|
||||
20250408,130400,24462911000,248500,248000,248500,248000,155
|
||||
20250408,130300,24424407500,248500,248500,249000,248000,214
|
||||
20250408,130200,24371227500,248500,248500,248500,248000,66
|
||||
20250408,130100,24354841000,248500,249000,249000,248500,317
|
||||
20250408,130000,24276045000,249500,248500,250000,248500,416
|
||||
20250408,125900,24172373000,249000,248500,249000,248500,52
|
||||
20250408,125800,24159439500,249000,248500,249000,248500,55
|
||||
20250408,125700,24145756500,249000,249000,249000,248500,54
|
||||
20250408,125600,24132317250,248500,249000,249000,248500,46
|
||||
20250408,125500,24120876250,249000,248500,249000,248000,514
|
||||
20250408,125400,23993066750,248500,249000,249000,248500,221
|
||||
20250408,125300,23938139250,248500,249000,249000,248500,99
|
||||
20250408,125200,23913514250,249000,249500,250000,248500,175
|
||||
20250408,125100,23869900250,249500,249500,249500,249000,119
|
||||
20250408,125000,23840234750,250000,249000,250000,249000,575
|
||||
20250408,124900,23696853250,249500,249500,250000,249000,93
|
||||
20250408,124800,23673669250,249000,250000,250500,249000,183
|
||||
20250408,124700,23627972250,250000,249500,250000,249000,277
|
||||
20250408,124600,23558770750,249500,250000,250000,249500,70
|
||||
20250408,124500,23541290750,249500,250500,251000,249500,452
|
||||
20250408,124400,23428172250,250500,250500,250500,250000,82
|
||||
20250408,124300,23407649750,250500,250000,251000,250000,180
|
||||
20250408,124200,23362580750,250000,250500,250500,250000,102
|
||||
20250408,124100,23337071750,250500,251000,251000,250000,75
|
||||
20250408,124000,23318282250,250500,251000,252000,250500,688
|
||||
20250408,123900,23145573250,251000,252000,252000,250500,568
|
||||
20250408,123800,23002912250,252000,251500,252000,251500,50
|
||||
20250408,123700,22990329250,252000,252000,252000,251500,94
|
||||
20250408,123600,22966664250,252000,252000,252000,251500,162
|
||||
20250408,123500,22925852250,252500,252000,252500,251000,817
|
||||
20250408,123400,22720209250,252000,252500,253000,251500,351
|
||||
20250408,123300,22631713250,252500,253000,253000,252000,234
|
||||
20250408,123200,22572639250,253000,253000,253000,252500,43
|
||||
20250408,123100,22561761750,252500,253000,253000,252500,55
|
||||
20250408,123000,22547848750,252500,253000,253000,252000,466
|
||||
20250408,122900,22430094750,252500,253000,253000,252500,92
|
||||
20250408,122800,22406838250,253000,252500,253000,252000,97
|
||||
20250408,122700,22382328750,252500,252000,253000,252000,989
|
||||
20250408,122600,22132574750,251500,252500,252500,251500,56
|
||||
20250408,122500,22118461750,252500,252500,252500,251500,397
|
||||
20250408,122400,22018332750,252000,252000,252000,251500,236
|
||||
20250408,122300,21958879250,252000,252000,252000,251500,50
|
||||
20250408,122200,21946288500,252000,252000,252000,251500,49
|
||||
20250408,122100,21933945500,252000,252000,252000,251500,150
|
||||
20250408,122000,21896159000,251500,251500,252000,251500,399
|
||||
20250408,121900,21795622500,251500,252000,252000,251500,199
|
||||
20250408,121800,21745555000,251500,251500,252000,251000,637
|
||||
20250408,121700,21585334000,251000,251000,251500,251000,96
|
||||
20250408,121600,21561220000,251500,251000,251500,251000,60
|
||||
20250408,121500,21546141500,251500,251500,251500,251000,368
|
||||
20250408,121400,21453591000,251000,251500,251500,251000,51
|
||||
20250408,121300,21440773500,251000,251500,251500,251000,143
|
||||
20250408,121200,21404857500,251500,251000,251500,251000,170
|
||||
20250408,121100,21362177000,251500,251500,251500,251000,198
|
||||
20250408,121000,21312422000,251500,251000,251500,250500,276
|
||||
20250408,120900,21243139500,251000,250500,251000,250000,221
|
||||
20250408,120800,21187770000,250500,250500,250500,250000,254
|
||||
20250408,120700,21124171500,250500,251000,251000,250000,165
|
||||
20250408,120600,21082847000,251000,250500,251000,250500,332
|
||||
20250408,120500,20999561500,251000,250000,251500,250000,1891
|
||||
20250408,120400,20525650000,250500,250000,250500,250000,261
|
||||
20250408,120300,20460313500,250000,250000,250000,249500,22
|
||||
20250408,120200,20454815500,250000,250500,250500,249500,134
|
||||
20250408,120100,20421306000,249500,249500,250500,249000,226
|
||||
20250408,120000,20364810000,250000,248500,250000,248500,621
|
||||
20250408,115900,20209977500,249000,249500,249500,249000,90
|
||||
20250408,115800,20187555500,249500,249500,249500,249000,188
|
||||
20250408,115700,20140722000,249000,249000,249500,249000,50
|
||||
20250408,115600,20128263000,249000,249500,249500,248500,281
|
||||
20250408,115500,20058279500,249000,249000,250000,248500,420
|
||||
20250408,115400,19953571000,249000,249000,249000,248500,73
|
||||
20250408,115300,19935415500,248500,248500,249000,248500,63
|
||||
20250408,115200,19919746500,249000,249000,249000,248500,85
|
||||
20250408,115100,19898603000,249000,249500,249500,248500,45
|
||||
20250408,115000,19887401500,249000,248000,249500,248000,481
|
||||
20250408,114900,19767702000,248500,248500,248500,248000,75
|
||||
20250408,114800,19749081500,248000,248500,248500,248000,113
|
||||
20250408,114700,19721031000,248500,248500,248500,248000,68
|
||||
20250408,114600,19704155500,248000,249000,249000,248000,226
|
||||
20250408,114500,19647979500,249000,248500,249000,248500,146
|
||||
20250408,114400,19611683500,248500,249000,249000,248500,32
|
||||
20250408,114300,19603725000,248500,249000,249000,248500,124
|
||||
20250408,114200,19572880500,249000,249000,249000,248500,25
|
||||
20250408,114100,19566656500,248500,249000,249000,248500,90
|
||||
20250408,114000,19544269000,248500,249000,249500,248500,130
|
||||
20250408,113900,19511905500,249500,249000,249500,248500,176
|
||||
20250408,113800,19468077000,248500,249500,249500,248500,182
|
||||
20250408,113700,19422748000,249000,249500,249500,249000,130
|
||||
20250408,113600,19390356500,249000,249500,249500,249000,72
|
||||
20250408,113500,19372424000,249500,249000,249500,248500,712
|
||||
20250408,113400,19195135000,249000,249000,249000,248500,94
|
||||
20250408,113300,19171756500,249000,249000,249000,248500,35
|
||||
20250408,113200,19163045000,248500,249000,249000,248500,103
|
||||
20250408,113100,19137431000,249000,249500,249500,248500,375
|
||||
20250408,113000,19044042500,249500,249500,249500,249000,510
|
||||
20250408,112900,18916853000,249500,249500,250000,249500,93
|
||||
20250408,112800,18893635500,249500,250000,250000,249500,77
|
||||
20250408,112700,18874406000,249500,250500,250500,249500,682
|
||||
20250408,112600,18703934000,250000,250000,250000,249500,910
|
||||
20250408,112500,18476442000,250000,249500,250000,249500,1067
|
||||
20250408,112400,18209740750,250000,249500,250000,249500,75
|
||||
20250408,112300,18191008750,249500,249500,250000,249500,139
|
||||
20250408,112200,18156323000,250000,250000,250000,249500,78
|
||||
20250408,112100,18136842500,249500,249500,250000,249500,338
|
||||
20250408,112000,18052490750,249750,250000,250000,249000,597
|
||||
20250408,111900,17903528500,249750,249500,250000,249500,108
|
||||
20250408,111800,17876568250,249500,250000,250000,249500,94
|
||||
20250408,111700,17853097750,249500,249500,250000,249500,150
|
||||
20250408,111600,17815652250,250000,250000,250000,249500,257
|
||||
20250408,111500,17751514750,249500,249500,250000,249500,139
|
||||
20250408,111400,17716781750,249500,250000,250000,249500,125
|
||||
20250408,111300,17685552750,250000,249000,250000,249000,340
|
||||
20250408,111200,17600717250,249000,249000,249500,249000,354
|
||||
20250408,111100,17512418750,249500,249000,249500,249000,286
|
||||
20250408,111000,17441183750,249500,249000,249500,249000,114
|
||||
20250408,110900,17412775750,249500,249500,249500,249000,256
|
||||
20250408,110800,17348927750,249000,249500,249500,249000,177
|
||||
20250408,110700,17304803750,249000,249000,249500,249000,355
|
||||
20250408,110600,17216396750,249000,249000,249500,249000,75
|
||||
20250408,110500,17197696750,249000,249500,249500,249000,90
|
||||
20250408,110400,17175266250,249000,249500,249500,249000,71
|
||||
20250408,110300,17157574250,249500,250000,250000,249000,615
|
||||
20250408,110200,17004145750,249500,250000,250000,249500,85
|
||||
20250408,110100,16982924250,250000,249000,250000,248500,912
|
||||
20250408,110000,16755659750,249000,249000,249500,248500,614
|
||||
20250408,105900,16602776750,249000,249500,249500,249000,83
|
||||
20250408,105800,16582094250,249000,249500,249500,249000,116
|
||||
20250408,105700,16553185750,249000,249500,249500,249000,76
|
||||
20250408,105600,16534242250,249500,249500,249500,249000,111
|
||||
20250408,105500,16506567750,249500,249000,249500,248500,1980
|
||||
20250408,105400,16012979750,249000,248500,249000,248000,1103
|
||||
20250408,105300,15738729750,248000,248000,248500,248000,93
|
||||
20250408,105200,15715646750,248500,248500,248500,248000,103
|
||||
20250408,105100,15690070750,248000,248500,248500,248000,190
|
||||
20250408,105000,15642941750,248500,248500,248500,248000,193
|
||||
20250408,104900,15595054250,248000,248000,248500,248000,124
|
||||
20250408,104800,15564297250,248500,248000,248500,248000,73
|
||||
20250408,104700,15546181250,248500,248000,248500,247500,253
|
||||
20250408,104600,15483428750,248000,248500,248500,247500,185
|
||||
20250408,104500,15437560750,248000,248000,248500,248000,67
|
||||
20250408,104400,15420933000,248500,248000,248500,247500,115
|
||||
20250408,104300,15392423000,248000,248000,248000,247500,260
|
||||
20250408,104200,15328055000,247500,247500,248000,247000,154
|
||||
20250408,104100,15289953500,247500,247500,248000,247000,417
|
||||
20250408,104000,15186745000,248000,247500,248500,247000,1487
|
||||
20250408,103900,14818207000,247500,247000,247500,247000,165
|
||||
20250408,103800,14777437000,247500,247000,247500,247000,166
|
||||
20250408,103700,14736432500,247500,246500,247500,246500,149
|
||||
20250408,103600,14699647000,246500,247000,247000,246500,231
|
||||
20250408,103500,14642701500,247000,246500,247000,246500,526
|
||||
20250408,103400,14513016500,247000,246500,247000,246500,121
|
||||
20250408,103300,14483155500,247000,247000,247000,246500,45
|
||||
20250408,103200,14472044000,247000,246500,247000,246500,121
|
||||
20250408,103100,14442171500,247000,246500,247000,246500,361
|
||||
20250408,103000,14353056000,246500,246000,246500,245500,247
|
||||
20250408,102900,14292287500,246500,246500,246500,246000,54
|
||||
20250408,102800,14278984500,246500,245500,247000,245500,670
|
||||
20250408,102700,14113887500,246000,246000,246500,245500,206
|
||||
20250408,102600,14063219000,246500,246500,246500,246000,46
|
||||
20250408,102500,14051899000,246500,245500,246500,245500,824
|
||||
20250408,102400,13849047000,245500,245500,246000,245500,85
|
||||
20250408,102300,13828174000,245500,245500,246000,245500,41
|
||||
20250408,102200,13818103500,246000,245500,246000,245500,77
|
||||
20250408,102100,13799192500,246000,246000,246000,245500,129
|
||||
20250408,102000,13767516500,246000,245000,246000,244500,524
|
||||
20250408,101900,13639038000,245000,245000,245000,244500,146
|
||||
20250408,101800,13603273500,245000,245000,245000,244500,107
|
||||
20250408,101700,13577083500,245000,245000,245500,244500,146
|
||||
20250408,101600,13541310000,245500,246000,246000,245500,251
|
||||
20250408,101500,13479682500,245500,245000,246000,245000,339
|
||||
20250408,101400,13396520500,245000,245000,245500,245000,39
|
||||
20250408,101300,13386956000,244500,245000,245500,244500,294
|
||||
20250408,101200,13314928000,245000,245000,245500,245000,170
|
||||
20250408,101100,13273275000,245500,245500,245500,245000,60
|
||||
20250408,101000,13258563000,245000,245000,245500,244500,467
|
||||
20250408,100900,13144148500,245000,245000,245000,244500,47
|
||||
20250408,100800,13132649000,244500,244500,245000,244500,325
|
||||
20250408,100700,13053169500,245000,245000,245000,244500,207
|
||||
20250408,100600,13002543000,245000,245000,245500,244500,66
|
||||
20250408,100500,12986369750,245500,245500,245500,244500,613
|
||||
20250408,100400,12836187250,245500,245500,245500,245000,115
|
||||
20250408,100300,12808004250,245500,246000,246000,245000,365
|
||||
20250408,100200,12718400750,245500,245000,245500,244500,253
|
||||
20250408,100100,12656388250,245000,245500,245500,244500,134
|
||||
20250408,100000,12623562250,245000,244500,245500,244000,789
|
||||
20250408,095900,12430478750,244500,245000,245000,244000,700
|
||||
20250408,095800,12259324750,245000,245000,245000,244500,31
|
||||
20250408,095700,12251730750,245000,246000,246000,245000,201
|
||||
20250408,095600,12202438750,246000,246000,246000,245500,93
|
||||
20250408,095500,12179597250,245500,246000,246000,245000,1058
|
||||
20250408,095400,11920148750,245500,246500,246500,245500,229
|
||||
20250408,095300,11863865250,246500,246000,246500,245500,248
|
||||
20250408,095200,11802860750,246000,246500,246500,245500,186
|
||||
20250408,095100,11757151750,246500,246500,246500,245500,152
|
||||
20250408,095000,11719748250,246500,245500,246500,245500,114
|
||||
20250408,094900,11691716250,246000,245500,246000,245500,115
|
||||
20250408,094800,11663451250,246000,246000,246000,245500,103
|
||||
20250408,094700,11638146250,246000,245500,246500,245500,435
|
||||
20250408,094600,11531172250,245500,246000,246000,245250,218
|
||||
20250408,094500,11477649500,245500,246500,246500,245500,427
|
||||
20250408,094400,11372655000,246500,245500,247000,245500,1258
|
||||
20250408,094300,11062662000,246000,246000,246500,245500,804
|
||||
20250408,094200,10864921500,246500,246500,247000,246500,119
|
||||
20250408,094100,10835586500,246000,246500,247000,245500,439
|
||||
20250408,094000,10727430000,246500,246500,247000,246000,316
|
||||
20250408,093900,10649530500,246500,247000,247000,246000,290
|
||||
20250408,093800,10578020000,247000,246500,247500,246500,502
|
||||
20250408,093700,10454042500,246500,247000,247000,246000,112
|
||||
20250408,093600,10426438500,247000,246000,247000,246000,259
|
||||
20250408,093500,10362662500,246000,246500,246500,246000,572
|
||||
20250408,093400,10221837000,246500,247000,247000,246500,182
|
||||
20250408,093300,10176960000,247000,247000,247500,246500,394
|
||||
20250408,093200,10079655000,246500,247000,247000,246500,65
|
||||
20250408,093100,10063607000,247000,247000,247500,246500,298
|
||||
20250408,093000,9990035000,247500,247500,247500,247000,388
|
||||
20250408,092900,9894120250,247500,246500,247500,246500,952
|
||||
20250408,092800,9659113250,246000,246000,246500,245500,561
|
||||
20250408,092700,9521127750,245500,246000,246000,245000,213
|
||||
20250408,092600,9468836250,246000,244000,246000,244000,1590
|
||||
20250408,092500,9079478750,243500,243000,244000,243000,445
|
||||
20250408,092400,8971158750,243000,244000,244500,243000,880
|
||||
20250408,092300,8756662250,243500,245000,245000,243500,532
|
||||
20250408,092200,8626755250,245500,246000,246000,244500,1066
|
||||
20250408,092100,8365153750,246000,245000,246000,245000,875
|
||||
20250408,092000,8150145250,245000,245000,246000,245000,1497
|
||||
20250408,091900,7782929750,244500,244500,245500,244500,1208
|
||||
20250408,091800,7486917250,244500,244000,245000,243000,933
|
||||
20250408,091700,7259317250,243500,243000,244000,243000,873
|
||||
20250408,091600,7046778500,244000,244500,245000,243500,2081
|
||||
20250408,091500,6538817500,244500,245500,246000,244500,754
|
||||
20250408,091400,6354085500,245500,246000,246500,245500,301
|
||||
20250408,091300,6280069000,245500,246500,246500,245000,2242
|
||||
20250408,091200,5728979750,246500,247500,247500,246000,1682
|
||||
20250408,091100,5314156500,247000,247000,247500,247000,348
|
||||
20250408,091000,5228161500,247000,247000,247500,246000,1319
|
||||
20250408,090900,4902695000,246500,246500,247000,245500,1994
|
||||
20250408,090800,4412057500,246500,245000,247000,245000,1409
|
||||
20250408,090700,4065399000,245500,245500,245500,244500,1622
|
||||
20250408,090600,3668165000,245500,245500,246000,245000,647
|
||||
20250408,090500,3509333500,245500,246000,246500,244000,2620
|
||||
20250408,090400,2867056500,246500,246500,247000,246000,1916
|
||||
20250408,090300,2394367750,247000,246000,247000,245000,1846
|
||||
20250408,090200,1939682250,245500,244750,246000,244500,1408
|
||||
20250408,090100,1594697750,245000,246000,246000,244500,1670
|
||||
20250408,090000,1185783000,246000,247000,248500,244000,4809
|
||||
|
Reference in New Issue
Block a user