Update 2025-04-08 2740 candle_min
This commit is contained in:
643
088340/min/candle-20250408.csv
Normal file
643
088340/min/candle-20250408.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194100,52475455225,31350,31350,31350,31350,29966
|
||||
20250408,194000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,193900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,193800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,193700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,193600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,193500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,193400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,193300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,193200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,193100,52475455225,31350,31350,31350,31350,0
|
||||
20250408,193000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,192900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,192800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,192700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,192600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,192500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,192400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,192300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,192200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,192100,52475455225,31350,31350,31350,31350,0
|
||||
20250408,192000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,191900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,191800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,191700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,191600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,191500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,191400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,191300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,191200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,191100,52475455225,31350,31350,31350,31350,29966
|
||||
20250408,191000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,190900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,190800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,190700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,190600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,190500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,190400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,190300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,190200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,190100,52475455225,31350,31350,31350,31350,0
|
||||
20250408,190000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,185900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,185800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,185700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,185600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,185500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,185400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,185300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,185200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,185100,52475455225,31350,31350,31350,31350,0
|
||||
20250408,185000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,184900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,184800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,184700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,184600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,184500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,184400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,184300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,184200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,184100,52475455225,31350,31350,31350,31350,29966
|
||||
20250408,184000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,183900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,183800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,183700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,183600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,183500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,183400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,183300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,183200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,183100,52475455225,31350,31350,31350,31350,0
|
||||
20250408,183000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,182900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,182800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,182700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,182600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,182500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,182400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,182300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,182200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,182100,52475455225,31350,31350,31350,31350,0
|
||||
20250408,182000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,181900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,181800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,181700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,181600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,181500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,181400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,181300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,181200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,181100,52475455225,31350,31350,31350,31350,29966
|
||||
20250408,181000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,180900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,180800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,180700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,180600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,180500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,180400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,180300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,180200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,180100,52475455225,31350,31350,31350,31350,0
|
||||
20250408,180000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,175900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,175800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,175700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,175600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,175500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,175400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,175300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,175200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,175100,52475455225,31350,31350,31350,31350,0
|
||||
20250408,175000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,174900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,174800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,174700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,174600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,174500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,174400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,174300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,174200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,174100,52475455225,31350,31350,31350,31350,29966
|
||||
20250408,174000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,173900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,173800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,173700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,173600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,173500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,173400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,173300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,173200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,173100,52475455225,31350,31350,31350,31350,0
|
||||
20250408,173000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,172900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,172800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,172700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,172600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,172500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,172400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,172300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,172200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,172100,52475455225,31350,31350,31350,31350,0
|
||||
20250408,172000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,171900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,171800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,171700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,171600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,171500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,171400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,171300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,171200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,171100,52475455225,31350,31350,31350,31350,29966
|
||||
20250408,171000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,170900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,170800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,170700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,170600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,170500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,170400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,170300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,170200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,170100,52475455225,31350,31350,31350,31350,0
|
||||
20250408,170000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,165900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,165800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,165700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,165600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,165500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,165400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,165300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,165200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,165100,52475455225,31350,31350,31350,31350,0
|
||||
20250408,165000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,164900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,164800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,164700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,164600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,164500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,164400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,164300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,164200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,164100,52475455225,31350,31350,31350,31350,29966
|
||||
20250408,164000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,163900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,163800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,163700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,163600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,163500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,163400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,163300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,163200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,163100,52475455225,31350,31350,31350,31350,0
|
||||
20250408,163000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,162900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,162800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,162700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,162600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,162500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,162400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,162300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,162200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,162100,52475455225,31350,31350,31350,31350,0
|
||||
20250408,162000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,161900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,161800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,161700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,161600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,161500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,161400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,161300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,161200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,161100,52475455225,31350,31350,31350,31350,29966
|
||||
20250408,161000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,160900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,160800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,160700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,160600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,160500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,160400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,160300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,160200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,160100,52475455225,31350,31350,31350,31350,0
|
||||
20250408,160000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,155900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,155800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,155700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,155600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,155500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,155400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,155300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,155200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,155100,52475455225,31350,31350,31350,31350,0
|
||||
20250408,155000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,154900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,154800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,154700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,154600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,154500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,154400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,154300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,154200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,154100,52475455225,31350,31350,31350,31350,29966
|
||||
20250408,154000,52475455225,31350,31350,31350,31350,0
|
||||
20250408,153900,52475455225,31350,31350,31350,31350,0
|
||||
20250408,153800,52475455225,31350,31350,31350,31350,0
|
||||
20250408,153700,52475455225,31350,31350,31350,31350,0
|
||||
20250408,153600,52475455225,31350,31350,31350,31350,0
|
||||
20250408,153500,52475455225,31350,31350,31350,31350,0
|
||||
20250408,153400,52475455225,31350,31350,31350,31350,0
|
||||
20250408,153300,52475455225,31350,31350,31350,31350,0
|
||||
20250408,153200,52475455225,31350,31350,31350,31350,0
|
||||
20250408,153100,52475455225,31350,31350,31350,31350,0
|
||||
20250408,153000,52475455225,31350,31350,31350,31350,29966
|
||||
20250408,152900,51536021125,31250,31250,31250,31250,0
|
||||
20250408,152800,51536021125,31250,31250,31250,31250,0
|
||||
20250408,152700,51536021125,31250,31250,31250,31250,0
|
||||
20250408,152600,51536021125,31250,31250,31250,31250,0
|
||||
20250408,152500,51536021125,31250,31250,31250,31250,0
|
||||
20250408,152400,51536021125,31250,31250,31250,31250,0
|
||||
20250408,152300,51536021125,31250,31250,31250,31250,0
|
||||
20250408,152200,51536021125,31250,31250,31250,31250,0
|
||||
20250408,152100,51536021125,31250,31250,31250,31250,0
|
||||
20250408,152000,51536021125,31250,31250,31250,31250,0
|
||||
20250408,151900,51536021125,31250,31200,31300,31150,5560
|
||||
20250408,151800,51362365125,31150,31100,31200,31050,2074
|
||||
20250408,151700,51297802225,31100,31200,31250,31050,2134
|
||||
20250408,151600,51231330125,31250,31050,31250,31050,1912
|
||||
20250408,151500,51171744725,31050,30900,31100,30900,2228
|
||||
20250408,151400,51102612025,30900,30900,30900,30850,895
|
||||
20250408,151300,51074972025,30900,31100,31150,30900,3695
|
||||
20250408,151200,50960356075,31150,31100,31150,31100,1251
|
||||
20250408,151100,50921407525,31100,31000,31150,31000,1910
|
||||
20250408,151000,50862035475,31050,30900,31050,30900,965
|
||||
20250408,150900,50832162875,30900,30850,30900,30850,746
|
||||
20250408,150800,50809128525,30900,30800,30950,30800,1289
|
||||
20250408,150700,50769362425,30850,31100,31100,30800,4983
|
||||
20250408,150600,50615174675,31100,31100,31150,31050,1353
|
||||
20250408,150500,50573079175,31100,31100,31150,31000,2428
|
||||
20250408,150400,50497585950,31150,31100,31150,31050,851
|
||||
20250408,150300,50471103600,31000,30950,31100,30950,1744
|
||||
20250408,150200,50416934600,30950,31250,31300,30950,4713
|
||||
20250408,150100,50270165450,31300,31150,31300,31050,20073
|
||||
20250408,150000,49642969975,31150,30950,31250,30950,9717
|
||||
20250408,145900,49340875425,30950,30850,30950,30800,717
|
||||
20250408,145800,49318720825,30900,30900,30950,30850,651
|
||||
20250408,145700,49298594475,30950,30750,31000,30700,2994
|
||||
20250408,145600,49205991475,30850,30900,30900,30700,1880
|
||||
20250408,145500,49148099675,30900,30950,31000,30900,1190
|
||||
20250408,145400,49111286925,30950,30875,30950,30850,1199
|
||||
20250408,145300,49074196675,30875,31000,31050,30800,6263
|
||||
20250408,145200,48880208025,31000,30850,31000,30825,9288
|
||||
20250408,145100,48593352250,30825,30800,30850,30750,1167
|
||||
20250408,145000,48557392800,30750,30725,30800,30725,2237
|
||||
20250408,144900,48488628125,30750,30750,30750,30725,262
|
||||
20250408,144800,48480572400,30725,30750,30750,30700,1710
|
||||
20250408,144700,48428045825,30750,30625,30800,30625,1910
|
||||
20250408,144600,48369346425,30550,30500,30550,30500,527
|
||||
20250408,144500,48353263625,30500,30650,30700,30500,705
|
||||
20250408,144400,48331722575,30700,30700,30750,30550,1113
|
||||
20250408,144300,48297598475,30750,30800,30800,30700,1912
|
||||
20250408,144200,48238756375,30800,30700,30800,30650,2922
|
||||
20250408,144100,48148937700,30650,30650,30700,30600,1109
|
||||
20250408,144000,48114942300,30600,30550,30650,30550,800
|
||||
20250408,143900,48090452575,30600,30450,30650,30450,1557
|
||||
20250408,143800,48042889175,30350,30350,30400,30300,618
|
||||
20250408,143700,48024157975,30300,30250,30350,30250,650
|
||||
20250408,143600,48004457975,30250,30350,30350,30250,696
|
||||
20250408,143500,47983383025,30350,30250,30400,30250,714
|
||||
20250408,143400,47961717750,30250,30200,30250,30200,332
|
||||
20250408,143300,47951677050,30250,30250,30250,30200,1435
|
||||
20250408,143200,47908328350,30250,30250,30300,30200,1120
|
||||
20250408,143100,47874443725,30250,30200,30250,30200,854
|
||||
20250408,143000,47848643125,30200,30350,30350,30200,4004
|
||||
20250408,142900,47727348275,30400,30350,30400,30350,560
|
||||
20250408,142800,47710332125,30400,30350,30400,30350,1126
|
||||
20250408,142700,47676131275,30400,30350,30400,30350,546
|
||||
20250408,142600,47659538875,30400,30550,30550,30350,2089
|
||||
20250408,142500,47596027325,30550,30600,30650,30550,258
|
||||
20250408,142400,47588133675,30550,30650,30650,30500,1242
|
||||
20250408,142300,47550190375,30550,30650,30700,30550,568
|
||||
20250408,142200,47532811675,30650,30700,30700,30600,245
|
||||
20250408,142100,47525297975,30600,30650,30700,30600,716
|
||||
20250408,142000,47503374025,30700,30650,30700,30600,351
|
||||
20250408,141900,47492618825,30650,30725,30800,30650,803
|
||||
20250408,141800,47467916425,30700,30750,30800,30500,536
|
||||
20250408,141700,47451438875,30500,30650,30800,30500,1919
|
||||
20250408,141600,47392652025,30550,30600,30600,30500,959
|
||||
20250408,141500,47363382075,30500,30400,30500,30300,2945
|
||||
20250408,141400,47273841050,30350,30450,30450,30300,3827
|
||||
20250408,141300,47157717100,30450,30600,30600,30450,1132
|
||||
20250408,141200,47123193000,30600,30800,30800,30600,2853
|
||||
20250408,141100,47035596550,30750,30850,30850,30750,1101
|
||||
20250408,141000,47001689950,30850,30850,30850,30750,2134
|
||||
20250408,140900,46935927700,30800,30750,30800,30750,725
|
||||
20250408,140800,46913602550,30750,30650,30750,30650,932
|
||||
20250408,140700,46884970050,30700,30750,30800,30700,1316
|
||||
20250408,140600,46844517600,30750,30600,30750,30600,772
|
||||
20250408,140500,46820858250,30600,30550,30650,30500,1231
|
||||
20250408,140400,46783277000,30550,30650,30700,30550,791
|
||||
20250408,140300,46759077500,30700,30700,30700,30600,289
|
||||
20250408,140200,46750213800,30600,30650,30700,30600,924
|
||||
20250408,140100,46721871250,30700,30650,30700,30550,991
|
||||
20250408,140000,46691534450,30700,30750,30750,30700,1535
|
||||
20250408,135900,46644373050,30750,30750,30900,30500,2056
|
||||
20250408,135800,46581244450,30900,30650,30950,30600,5762
|
||||
20250408,135700,46403682850,30750,30600,30750,30550,1500
|
||||
20250408,135600,46357673600,30600,30500,30600,30500,607
|
||||
20250408,135500,46339135500,30500,30500,30600,30500,1368
|
||||
20250408,135400,46297346600,30500,30550,30550,30500,125
|
||||
20250408,135300,46293531100,30450,30450,30450,30400,238
|
||||
20250408,135200,46286287450,30450,30450,30550,30400,725
|
||||
20250408,135100,46264203750,30450,30450,30450,30400,215
|
||||
20250408,135000,46257661650,30400,30450,30450,30400,217
|
||||
20250408,134900,46251061950,30400,30350,30400,30300,402
|
||||
20250408,134800,46238874450,30300,30400,30400,30300,396
|
||||
20250408,134700,46226860750,30350,30400,30400,30350,248
|
||||
20250408,134600,46219326250,30400,30500,30500,30400,95
|
||||
20250408,134500,46216429000,30500,30500,30500,30500,55
|
||||
20250408,134400,46214751500,30300,30400,30400,30300,339
|
||||
20250408,134300,46204447700,30400,30550,30550,30400,87
|
||||
20250408,134200,46201798375,30550,30600,30600,30300,347
|
||||
20250408,134100,46191203975,30600,30500,30600,30500,101
|
||||
20250408,134000,46188119775,30500,30350,30500,30350,659
|
||||
20250408,133900,46168042825,30400,30400,30400,30400,132
|
||||
20250408,133800,46164030025,30350,30450,30450,30350,1463
|
||||
20250408,133700,46119600225,30450,30300,30450,30300,369
|
||||
20250408,133600,46108389175,30250,30275,30350,30250,1261
|
||||
20250408,133500,46070180450,30250,30300,30350,30250,321
|
||||
20250408,133400,46060464800,30350,30300,30400,30300,1368
|
||||
20250408,133300,46018970950,30300,30400,30400,30300,876
|
||||
20250408,133200,45992413800,30400,30400,30450,30400,489
|
||||
20250408,133100,45977548100,30400,30400,30400,30400,121
|
||||
20250408,133000,45973869700,30350,30450,30450,30350,788
|
||||
20250408,132900,45949949000,30350,30450,30450,30350,1615
|
||||
20250408,132800,45900850200,30400,30450,30450,30400,508
|
||||
20250408,132700,45885382350,30500,30550,30550,30450,1596
|
||||
20250408,132600,45836735750,30500,30550,30550,30500,1105
|
||||
20250408,132500,45803032350,30550,30750,30750,30550,1961
|
||||
20250408,132400,45743028300,30750,30750,30750,30700,312
|
||||
20250408,132300,45733434450,30750,30400,30750,30400,974
|
||||
20250408,132200,45703576200,30450,30650,30700,30400,2800
|
||||
20250408,132100,45618035800,30700,30650,30700,30550,572
|
||||
20250408,132000,45600530600,30650,30750,30750,30550,3985
|
||||
20250408,131900,45478150600,30750,30550,30750,30550,1303
|
||||
20250408,131800,45438134700,30500,30550,30700,30500,3007
|
||||
20250408,131700,45346264050,30550,30400,30550,30400,758
|
||||
20250408,131600,45323172750,30400,30450,30500,30300,792
|
||||
20250408,131500,45299090750,30450,30700,30800,30400,3752
|
||||
20250408,131400,45184195500,30700,30600,30800,30600,4737
|
||||
20250408,131300,45038718800,30550,30150,30600,30150,4015
|
||||
20250408,131200,44916875350,30150,30250,30250,30150,2051
|
||||
20250408,131100,44855024500,30200,30250,30250,30150,220
|
||||
20250408,131000,44848377950,30250,30250,30300,30200,821
|
||||
20250408,130900,44823569750,30250,30450,30450,30250,661
|
||||
20250408,130800,44803522750,30400,30450,30500,30400,942
|
||||
20250408,130700,44774827700,30450,30250,30550,30250,3281
|
||||
20250408,130600,44674981450,30250,30350,30350,30250,938
|
||||
20250408,130500,44646558700,30350,30250,30350,30150,3694
|
||||
20250408,130400,44534900200,30350,30500,30500,30250,1602
|
||||
20250408,130300,44486344000,30450,30500,30500,30400,129
|
||||
20250408,130200,44482410900,30400,30400,30500,30400,531
|
||||
20250408,130100,44466248050,30400,30400,30400,30300,193
|
||||
20250408,130000,44460396150,30400,30550,30550,30400,1671
|
||||
20250408,125900,44409519000,30500,30550,30550,30500,912
|
||||
20250408,125800,44381677500,30550,30600,30600,30500,748
|
||||
20250408,125700,44358824650,30550,30600,30700,30550,1324
|
||||
20250408,125600,44318232850,30600,30500,30600,30250,1611
|
||||
20250408,125500,44269300000,30300,30300,30650,30300,1088
|
||||
20250408,125400,44236125350,30550,30750,30800,30250,4070
|
||||
20250408,125300,44111382150,30800,30500,30800,30500,2784
|
||||
20250408,125200,44025962800,30450,30250,30600,30250,2230
|
||||
20250408,125100,43958191800,30250,30300,30300,30250,290
|
||||
20250408,125000,43949415650,30250,30200,30250,30200,217
|
||||
20250408,124900,43942858950,30300,30250,30300,30200,526
|
||||
20250408,124800,43926960225,30250,30250,30250,30200,1155
|
||||
20250408,124700,43892075125,30200,30200,30200,30200,762
|
||||
20250408,124600,43869062725,30200,30300,30300,30150,1185
|
||||
20250408,124500,43833275275,30200,30250,30250,30200,1262
|
||||
20250408,124400,43795135225,30200,30250,30300,30200,2270
|
||||
20250408,124300,43726416625,30200,30200,30300,30200,418
|
||||
20250408,124200,43713770725,30200,30400,30400,30200,1080
|
||||
20250408,124100,43681109675,30350,30350,30550,30200,1775
|
||||
20250408,124000,43627276625,30400,30850,30850,30300,1678
|
||||
20250408,123900,43575916075,30850,30350,30950,30300,10265
|
||||
20250408,123800,43261229500,30350,30250,30350,30250,201
|
||||
20250408,123700,43255140050,30250,30300,30350,30250,244
|
||||
20250408,123600,43247750700,30300,30250,30450,30100,1559
|
||||
20250408,123500,43200580500,30200,30225,30250,30150,484
|
||||
20250408,123400,43185962075,30225,30250,30250,30200,188
|
||||
20250408,123300,43180276675,30250,30300,30300,30150,773
|
||||
20250408,123200,43156960525,30250,30350,30350,30200,541
|
||||
20250408,123100,43140607525,30350,30400,30400,30200,1116
|
||||
20250408,123000,43106817975,30400,30300,30450,30300,418
|
||||
20250408,122900,43094118675,30300,30300,30325,30200,457
|
||||
20250408,122800,43080288725,30300,30350,30350,30300,637
|
||||
20250408,122700,43060983875,30400,30400,30400,30400,152
|
||||
20250408,122600,43056363075,30400,30300,30450,30300,364
|
||||
20250408,122500,43045307925,30400,30300,30400,30250,256
|
||||
20250408,122400,43037539875,30300,30250,30300,30250,927
|
||||
20250408,122300,43009456175,30250,30200,30250,30150,379
|
||||
20250408,122200,42998003575,30250,30450,30450,30250,1354
|
||||
20250408,122100,42956955525,30450,30500,30500,30450,277
|
||||
20250408,122000,42948518425,30450,30325,30450,30300,792
|
||||
20250408,121900,42924453375,30300,30250,30400,30200,1010
|
||||
20250408,121800,42893838775,30200,30250,30300,30100,654
|
||||
20250408,121700,42874082025,30100,30000,30250,30000,1164
|
||||
20250408,121600,42839141925,30000,30400,30450,30000,9760
|
||||
20250408,121500,42545417225,30450,30350,30450,30350,1309
|
||||
20250408,121400,42505579275,30200,30300,30300,30150,2221
|
||||
20250408,121300,42438505825,30350,30350,30350,30250,1042
|
||||
20250408,121200,42406962775,30350,30450,30450,30350,1530
|
||||
20250408,121100,42360397025,30450,30400,30450,30350,616
|
||||
20250408,121000,42341644625,30400,30400,30450,30400,542
|
||||
20250408,120900,42325160375,30450,30400,30450,30300,760
|
||||
20250408,120800,42302066675,30300,30300,30300,30250,503
|
||||
20250408,120700,42286827125,30300,30200,30300,30200,1727
|
||||
20250408,120600,42234596725,30200,30200,30250,30100,1660
|
||||
20250408,120500,42184498675,30100,30300,30300,30100,3125
|
||||
20250408,120400,42090256425,30250,30300,30350,30250,320
|
||||
20250408,120300,42080565475,30300,30200,30350,30150,857
|
||||
20250408,120200,42054661125,30200,30150,30200,30150,343
|
||||
20250408,120100,42044313675,30200,30200,30250,30150,1885
|
||||
20250408,120000,41987377925,30200,30250,30250,30200,2312
|
||||
20250408,115900,41917531775,30250,30400,30400,30250,4783
|
||||
20250408,115800,41772510825,30350,30450,30550,30350,2083
|
||||
20250408,115700,41709093475,30450,30600,30600,30450,1116
|
||||
20250408,115600,41675077475,30550,30550,30600,30500,1565
|
||||
20250408,115500,41627325175,30600,30550,30600,30450,912
|
||||
20250408,115400,41599508575,30550,30700,30750,30550,589
|
||||
20250408,115300,41581476200,30750,30500,30750,30400,1326
|
||||
20250408,115200,41541027500,30500,30750,30850,30500,4740
|
||||
20250408,115100,41395644450,30700,30950,31000,30700,2101
|
||||
20250408,115000,41330752300,30900,30800,30900,30800,522
|
||||
20250408,114900,41314624000,30800,30800,30850,30700,857
|
||||
20250408,114800,41288259700,30800,30800,30850,30750,374
|
||||
20250408,114700,41276743500,30750,30875,30900,30700,900
|
||||
20250408,114600,41249054350,30900,30825,30900,30825,202
|
||||
20250408,114500,41242812700,30900,30950,30950,30700,2523
|
||||
20250408,114400,41164823150,30950,30800,30950,30800,3986
|
||||
20250408,114300,41041822100,30800,30800,30800,30700,1191
|
||||
20250408,114200,41005168300,30800,30700,30800,30600,821
|
||||
20250408,114100,40979940000,30600,30600,30750,30600,146
|
||||
20250408,114000,40975464150,30550,30850,30900,30550,1743
|
||||
20250408,113900,40921887900,30850,30650,30950,30600,4186
|
||||
20250408,113800,40792960750,30550,30550,30650,30500,701
|
||||
20250408,113700,40771536500,30550,30600,30650,30550,249
|
||||
20250408,113600,40763925550,30600,30600,30650,30550,384
|
||||
20250408,113500,40752166350,30500,30450,30550,30450,922
|
||||
20250408,113400,40724042825,30450,30450,30500,30400,1376
|
||||
20250408,113300,40682156325,30450,30600,30600,30450,2040
|
||||
20250408,113200,40619910825,30600,30550,30650,30550,971
|
||||
20250408,113100,40590204075,30600,30600,30700,30550,842
|
||||
20250408,113000,40564422700,30700,30700,30850,30550,2329
|
||||
20250408,112900,40492842300,30700,30700,30700,30500,2403
|
||||
20250408,112800,40419213775,30650,30900,30900,30650,1281
|
||||
20250408,112700,40379788925,30950,30850,30950,30800,1541
|
||||
20250408,112600,40332185375,30850,31000,31050,30850,3383
|
||||
20250408,112500,40227360675,31000,31000,31075,30950,3120
|
||||
20250408,112400,40130583225,31000,30650,31000,30600,4472
|
||||
20250408,112300,39992698225,30650,30600,30750,30600,941
|
||||
20250408,112200,39963827925,30600,30450,30600,30450,3235
|
||||
20250408,112100,39865107575,30500,30500,30550,30400,782
|
||||
20250408,112000,39841263075,30400,30550,30550,30400,1027
|
||||
20250408,111900,39809962675,30550,30200,30550,30200,3613
|
||||
20250408,111800,39700161825,30200,30250,30250,30150,1129
|
||||
20250408,111700,39666061625,30250,30150,30300,30100,729
|
||||
20250408,111600,39644037875,30100,30200,30200,30050,7986
|
||||
20250408,111500,39403640075,30200,30350,30350,30150,5449
|
||||
20250408,111400,39238947775,30350,30350,30400,30300,2982
|
||||
20250408,111300,39148494375,30350,30400,30800,30300,4344
|
||||
20250408,111200,39015797775,30500,30300,30500,30250,3015
|
||||
20250408,111100,38924356425,30300,30450,30500,30250,3381
|
||||
20250408,111000,38821728025,30450,30400,30500,30400,365
|
||||
20250408,110900,38810621675,30400,30450,30500,30400,1231
|
||||
20250408,110800,38773159225,30450,30500,30550,30450,1322
|
||||
20250408,110700,38732874175,30500,30550,30550,30450,514
|
||||
20250408,110600,38717210825,30450,30600,30650,30450,728
|
||||
20250408,110500,38694993725,30550,30400,30550,30400,672
|
||||
20250408,110400,38674519975,30400,30400,30450,30400,683
|
||||
20250408,110300,38653746725,30400,30450,30450,30350,1274
|
||||
20250408,110200,38615011225,30450,30400,30500,30350,1850
|
||||
20250408,110100,38558651675,30450,30500,30500,30250,3161
|
||||
20250408,110000,38462803775,30500,30700,30700,30350,4873
|
||||
20250408,105900,38314561475,30600,30850,30850,30550,6235
|
||||
20250408,105800,38123416025,30900,30850,31100,30850,4130
|
||||
20250408,105700,37995570025,30850,30850,30900,30800,1085
|
||||
20250408,105600,37962115675,30850,30800,30850,30700,1072
|
||||
20250408,105500,37929096075,30800,30650,30850,30650,739
|
||||
20250408,105400,37906354625,30650,30500,30650,30500,1072
|
||||
20250408,105300,37873617525,30500,30550,30600,30400,2052
|
||||
20250408,105200,37811092925,30600,30900,30900,30600,1821
|
||||
20250408,105100,37755111625,30950,30750,31000,30750,2911
|
||||
20250408,105000,37665134675,30750,30750,30750,30550,1784
|
||||
20250408,104900,37610464875,30700,30750,30750,30600,1412
|
||||
20250408,104800,37567152675,30750,30800,30950,30750,1320
|
||||
20250408,104700,37526496925,30800,30550,30900,30550,1081
|
||||
20250408,104600,37493264075,30550,30500,30550,30300,1822
|
||||
20250408,104500,37437899175,30400,30550,30550,30400,3280
|
||||
20250408,104400,37337840175,30550,30750,30750,30500,3500
|
||||
20250408,104300,37230868275,30750,30600,30750,30550,851
|
||||
20250408,104200,37204832025,30550,30600,30650,30500,3773
|
||||
20250408,104100,37089574625,30600,30725,30750,30600,2109
|
||||
20250408,104000,37024857675,30700,30750,30750,30500,6310
|
||||
20250408,103900,36831582625,30800,30950,30950,30750,4335
|
||||
20250408,103800,36697903950,30950,30950,31000,30900,1570
|
||||
20250408,103700,36649342050,30950,31100,31100,30900,4886
|
||||
20250408,103600,36497763350,31150,31150,31150,31100,1373
|
||||
20250408,103500,36455010850,31200,31150,31250,31150,1373
|
||||
20250408,103400,36412220450,31150,31150,31200,31100,813
|
||||
20250408,103300,36386904900,31100,31050,31200,31050,762
|
||||
20250408,103200,36363207400,31100,31300,31350,31100,6112
|
||||
20250408,103100,36172397900,31300,31250,31350,31250,1396
|
||||
20250408,103000,36128684375,31250,31200,31300,31200,794
|
||||
20250408,102900,36103875975,31250,31175,31250,31150,637
|
||||
20250408,102800,36084009875,31150,31200,31250,31150,574
|
||||
20250408,102700,36066113775,31300,31250,31300,31150,2298
|
||||
20250408,102600,35994375425,31250,31250,31300,31200,898
|
||||
20250408,102500,35966325075,31300,31300,31350,31200,5564
|
||||
20250408,102400,35792422650,31300,31400,31450,31300,6603
|
||||
20250408,102300,35585105375,31400,31350,31450,31300,10803
|
||||
20250408,102200,35245931625,31350,31300,31350,31250,896
|
||||
20250408,102100,35217894125,31250,31300,31350,31250,2056
|
||||
20250408,102000,35153590775,31350,31300,31350,31250,1350
|
||||
20250408,101900,35111353775,31300,31350,31400,31050,2440
|
||||
20250408,101800,35034979675,31350,31250,31350,31150,3683
|
||||
20250408,101700,34919862975,31300,31350,31350,31200,3710
|
||||
20250408,101600,34803734825,31350,31200,31350,31200,2404
|
||||
20250408,101500,34728539675,31250,30850,31250,30800,4348
|
||||
20250408,101400,34593204625,30850,31150,31150,30850,1436
|
||||
20250408,101300,34548710625,31150,31000,31150,30850,4797
|
||||
20250408,101200,34400239975,31000,31150,31150,30950,2803
|
||||
20250408,101100,34313276175,31100,30950,31100,30950,664
|
||||
20250408,101000,34292671175,30950,31100,31150,30850,1395
|
||||
20250408,100900,34249365375,31100,31150,31200,31100,1151
|
||||
20250408,100800,34213514175,31100,31000,31200,30950,3803
|
||||
20250408,100700,34095166525,30950,30650,30950,30650,1452
|
||||
20250408,100600,34050426825,30650,30650,30850,30600,1848
|
||||
20250408,100500,33993680425,30600,30850,30900,30600,4934
|
||||
20250408,100400,33842094525,30800,31100,31100,30800,4491
|
||||
20250408,100300,33703367375,31150,30850,31150,30850,1954
|
||||
20250408,100200,33642847575,30800,30900,31150,30800,2487
|
||||
20250408,100100,33566088925,30900,31200,31200,30850,7941
|
||||
20250408,100000,33319705575,31150,31300,31300,31100,3050
|
||||
20250408,095900,33224431225,31250,31100,31300,31100,1576
|
||||
20250408,095800,33175295300,31050,31150,31200,31050,3816
|
||||
20250408,095700,33056578000,31100,31250,31250,31050,3195
|
||||
20250408,095600,32957123850,31250,31400,31500,31150,7373
|
||||
20250408,095500,32726053000,31300,31350,31400,31250,4178
|
||||
20250408,095400,32595168550,31325,31350,31500,31250,2136
|
||||
20250408,095300,32528102400,31250,31250,31550,31225,7872
|
||||
20250408,095200,32281125500,31250,31200,31250,31150,1498
|
||||
20250408,095100,32234354700,31150,31250,31750,31100,12615
|
||||
20250408,095000,31838369500,31200,30950,31200,30800,2682
|
||||
20250408,094900,31755129825,30950,31100,31100,30600,8403
|
||||
20250408,094800,31496432250,31100,31100,31200,30950,3214
|
||||
20250408,094700,31396520900,31150,31100,31350,31050,4399
|
||||
20250408,094600,31259594950,31000,31400,31450,30950,7391
|
||||
20250408,094500,31029647950,31300,31050,31450,31050,2934
|
||||
20250408,094400,30938047050,31050,31300,31300,31000,3197
|
||||
20250408,094300,30838617500,31300,31250,31350,31150,2197
|
||||
20250408,094200,30769868250,31150,31100,31250,30950,3656
|
||||
20250408,094100,30656384250,31150,31150,31200,30950,4585
|
||||
20250408,094000,30513821650,31200,31350,31700,31050,20795
|
||||
20250408,093900,29860605725,31350,31350,31350,31000,5589
|
||||
20250408,093800,29685885925,31350,30650,31350,30550,6299
|
||||
20250408,093700,29491077775,30550,30700,30850,30500,6878
|
||||
20250408,093600,29280548675,30650,30900,30950,30400,8623
|
||||
20250408,093500,29015863675,30900,31150,31150,30850,5996
|
||||
20250408,093400,28830310125,31150,31300,31500,31150,7420
|
||||
20250408,093300,28597725350,31250,31100,31400,30950,5287
|
||||
20250408,093200,28432971150,31100,31150,31200,30700,7854
|
||||
20250408,093100,28190107350,31150,31450,31500,31150,6389
|
||||
20250408,093000,27989668125,31500,31400,31500,31050,13854
|
||||
20250408,092900,27557100025,31400,30650,31800,30650,23825
|
||||
20250408,092800,26809323475,30750,30600,30750,30500,5271
|
||||
20250408,092700,26647921275,30650,30300,30700,30250,4082
|
||||
20250408,092600,26523611675,30300,30850,30850,30200,12212
|
||||
20250408,092500,26150063825,30850,30300,30900,30300,11525
|
||||
20250408,092400,25797539425,30300,30250,30350,30200,5427
|
||||
20250408,092300,25633293675,30250,29850,30250,29700,11242
|
||||
20250408,092200,25295755500,29850,29750,30000,29100,34181
|
||||
20250408,092100,24288693100,29700,30100,30350,29700,11173
|
||||
20250408,092000,23954554825,30100,30500,30550,29900,10608
|
||||
20250408,091900,23634911675,30500,30350,30550,30100,13948
|
||||
20250408,091800,23210813625,30350,29750,30350,29100,50145
|
||||
20250408,091700,21722751500,29750,31000,31000,29600,44262
|
||||
20250408,091600,20382985350,30900,30750,31300,30700,16171
|
||||
20250408,091500,19883243325,30800,31500,31700,30500,37307
|
||||
20250408,091400,18728437125,31700,31900,32150,31300,16064
|
||||
20250408,091300,18221467125,31950,31850,32050,31300,6774
|
||||
20250408,091200,18007184025,31850,32000,32250,31650,8504
|
||||
20250408,091100,17735301600,32050,32350,32350,31300,20482
|
||||
20250408,091000,17083474475,32400,31200,32400,31200,20549
|
||||
20250408,090900,16428461825,31200,32200,32550,30800,32781
|
||||
20250408,090800,15391320000,32250,31450,32650,31350,33316
|
||||
20250408,090700,14319974075,31750,32350,32950,30750,51849
|
||||
20250408,090600,12659837950,32400,31900,32850,31750,69515
|
||||
20250408,090500,10404915475,31950,31200,31950,30450,37940
|
||||
20250408,090400,9218593225,31150,30650,31500,30550,35987
|
||||
20250408,090300,8094825525,30500,30300,31850,30000,81149
|
||||
20250408,090200,5587514300,30350,31450,31650,30300,44483
|
||||
20250408,090100,4195610200,30700,30700,30700,30700,0
|
||||
20250408,090000,4195610200,30700,33500,33500,30200,128073
|
||||
|
Reference in New Issue
Block a user