Update 2025-04-08 2740 candle_min
This commit is contained in:
651
097950/min/candle-20250408.csv
Normal file
651
097950/min/candle-20250408.csv
Normal file
@@ -0,0 +1,651 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194900,13727147000,234500,234500,234500,234500,3125
|
||||
20250408,194800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,194700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,194600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,194500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,194400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,194300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,194200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,194100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,194000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,193900,13727147000,234500,234500,234500,234500,0
|
||||
20250408,193800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,193700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,193600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,193500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,193400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,193300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,193200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,193100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,193000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,192900,13727147000,234500,234500,234500,234500,0
|
||||
20250408,192800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,192700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,192600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,192500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,192400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,192300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,192200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,192100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,192000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,191900,13727147000,234500,234500,234500,234500,3125
|
||||
20250408,191800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,191700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,191600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,191500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,191400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,191300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,191200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,191100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,191000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,190900,13727147000,234500,234500,234500,234500,0
|
||||
20250408,190800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,190700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,190600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,190500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,190400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,190300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,190200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,190100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,190000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,185900,13727147000,234500,234500,234500,234500,0
|
||||
20250408,185800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,185700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,185600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,185500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,185400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,185300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,185200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,185100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,185000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,184900,13727147000,234500,234500,234500,234500,3125
|
||||
20250408,184800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,184700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,184600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,184500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,184400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,184300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,184200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,184100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,184000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,183900,13727147000,234500,234500,234500,234500,0
|
||||
20250408,183800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,183700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,183600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,183500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,183400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,183300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,183200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,183100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,183000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,182900,13727147000,234500,234500,234500,234500,0
|
||||
20250408,182800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,182700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,182600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,182500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,182400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,182300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,182200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,182100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,182000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,181900,13727147000,234500,234500,234500,234500,3125
|
||||
20250408,181800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,181700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,181600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,181500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,181400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,181300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,181200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,181100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,181000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,180900,13727147000,234500,234500,234500,234500,0
|
||||
20250408,180800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,180700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,180600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,180500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,180400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,180300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,180200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,180100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,180000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,175900,13727147000,234500,234500,234500,234500,0
|
||||
20250408,175800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,175700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,175600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,175500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,175400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,175300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,175200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,175100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,175000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,174900,13727147000,234500,234500,234500,234500,3125
|
||||
20250408,174800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,174700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,174600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,174500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,174400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,174300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,174200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,174100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,174000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,173900,13727147000,234500,234500,234500,234500,0
|
||||
20250408,173800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,173700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,173600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,173500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,173400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,173300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,173200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,173100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,173000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,172900,13727147000,234500,234500,234500,234500,0
|
||||
20250408,172800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,172700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,172600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,172500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,172400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,172300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,172200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,172100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,172000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,171900,13727147000,234500,234500,234500,234500,3125
|
||||
20250408,171800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,171700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,171600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,171500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,171400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,171300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,171200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,171100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,171000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,170900,13727147000,234500,234500,234500,234500,0
|
||||
20250408,170800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,170700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,170600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,170500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,170400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,170300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,170200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,170100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,170000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,165900,13727147000,234500,234500,234500,234500,0
|
||||
20250408,165800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,165700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,165600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,165500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,165400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,165300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,165200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,165100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,165000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,164900,13727147000,234500,234500,234500,234500,3125
|
||||
20250408,164800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,164700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,164600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,164500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,164400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,164300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,164200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,164100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,164000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,163900,13727147000,234500,234500,234500,234500,0
|
||||
20250408,163800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,163700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,163600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,163500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,163400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,163300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,163200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,163100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,163000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,162900,13727147000,234500,234500,234500,234500,0
|
||||
20250408,162800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,162700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,162600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,162500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,162400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,162300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,162200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,162100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,162000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,161900,13727147000,234500,234500,234500,234500,3125
|
||||
20250408,161800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,161700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,161600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,161500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,161400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,161300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,161200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,161100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,161000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,160900,13727147000,234500,234500,234500,234500,0
|
||||
20250408,160800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,160700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,160600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,160500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,160400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,160300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,160200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,160100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,160000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,155900,13727147000,234500,234500,234500,234500,0
|
||||
20250408,155800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,155700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,155600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,155500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,155400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,155300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,155200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,155100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,155000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,154900,13727147000,234500,234500,234500,234500,3125
|
||||
20250408,154800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,154700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,154600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,154500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,154400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,154300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,154200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,154100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,154000,13727147000,234500,234500,234500,234500,0
|
||||
20250408,153900,13727147000,234500,234500,234500,234500,0
|
||||
20250408,153800,13727147000,234500,234500,234500,234500,0
|
||||
20250408,153700,13727147000,234500,234500,234500,234500,0
|
||||
20250408,153600,13727147000,234500,234500,234500,234500,0
|
||||
20250408,153500,13727147000,234500,234500,234500,234500,0
|
||||
20250408,153400,13727147000,234500,234500,234500,234500,0
|
||||
20250408,153300,13727147000,234500,234500,234500,234500,0
|
||||
20250408,153200,13727147000,234500,234500,234500,234500,0
|
||||
20250408,153100,13727147000,234500,234500,234500,234500,0
|
||||
20250408,153000,13727147000,234500,234500,234500,234500,3125
|
||||
20250408,152900,12994334500,234500,234500,234500,234500,0
|
||||
20250408,152800,12994334500,234500,234500,234500,234500,0
|
||||
20250408,152700,12994334500,234500,234500,234500,234500,0
|
||||
20250408,152600,12994334500,234500,234500,234500,234500,0
|
||||
20250408,152500,12994334500,234500,234500,234500,234500,0
|
||||
20250408,152400,12994334500,234500,234500,234500,234500,0
|
||||
20250408,152300,12994334500,234500,234500,234500,234500,0
|
||||
20250408,152200,12994334500,234500,234500,234500,234500,0
|
||||
20250408,152100,12994334500,234500,234500,234500,234500,0
|
||||
20250408,152000,12994334500,234500,234500,234500,234500,0
|
||||
20250408,151900,12994334500,234500,234000,235000,233500,651
|
||||
20250408,151800,12841871000,234000,234000,234000,234000,184
|
||||
20250408,151700,12798815000,234000,234000,234000,233500,145
|
||||
20250408,151600,12764886500,233500,234000,234000,233500,144
|
||||
20250408,151500,12731224000,234000,234000,234000,234000,40
|
||||
20250408,151400,12721864000,234000,234000,234000,234000,48
|
||||
20250408,151300,12710632000,234000,234000,234000,233500,50
|
||||
20250408,151200,12698936000,234000,233500,234000,233500,101
|
||||
20250408,151100,12675327500,234000,234000,234000,233500,245
|
||||
20250408,151000,12618091000,234000,234000,234000,233500,61
|
||||
20250408,150900,12603819000,234000,234000,234000,233500,135
|
||||
20250408,150800,12572273000,234000,234000,234000,234000,88
|
||||
20250408,150700,12551681000,234000,234000,234000,233500,75
|
||||
20250408,150600,12534131500,234000,234000,234000,234000,96
|
||||
20250408,150500,12511667500,234000,234000,234000,233500,30
|
||||
20250408,150400,12504649500,233500,233500,234000,233500,77
|
||||
20250408,150300,12486652000,234000,234000,234000,233500,57
|
||||
20250408,150200,12473314500,234000,233000,234000,233000,249
|
||||
20250408,150100,12415201000,233000,233000,233000,233000,103
|
||||
20250408,150000,12391202000,233000,233000,233000,232500,96
|
||||
20250408,145900,12368838250,233500,233000,233500,233000,90
|
||||
20250408,145800,12347845750,233500,233000,233500,232500,218
|
||||
20250408,145700,12297049250,233000,233000,233000,232500,54
|
||||
20250408,145600,12284470750,233000,232500,233000,232500,48
|
||||
20250408,145500,12273299250,233000,232500,233000,232500,19
|
||||
20250408,145400,12268873250,233000,232500,233000,232500,55
|
||||
20250408,145300,12256072750,233000,233000,233000,232500,30
|
||||
20250408,145200,12249086250,233000,232500,233000,232500,46
|
||||
20250408,145100,12238377750,233000,232500,233000,232500,55
|
||||
20250408,145000,12225568250,232500,233000,233000,232500,86
|
||||
20250408,144900,12205543250,233000,233000,233500,232500,375
|
||||
20250408,144800,12118170750,233500,233000,233500,233000,26
|
||||
20250408,144700,12112104250,233500,233000,233500,233000,36
|
||||
20250408,144600,12103707750,233000,233500,233500,233000,35
|
||||
20250408,144500,12095543750,233500,233000,233500,233000,255
|
||||
20250408,144400,12036100250,233500,233000,233500,233000,44
|
||||
20250408,144300,12025833000,233500,233500,233500,233000,27
|
||||
20250408,144200,12019530500,233000,233000,233500,233000,31
|
||||
20250408,144100,12012300000,233500,233500,233500,233000,55
|
||||
20250408,144000,11999466000,233500,233000,233500,233000,36
|
||||
20250408,143900,11991068500,233000,233000,233500,233000,64
|
||||
20250408,143800,11976134000,233500,233500,233500,233000,47
|
||||
20250408,143700,11965167000,233000,233000,233500,233000,8
|
||||
20250408,143600,11963302000,233000,233500,233500,233000,47
|
||||
20250408,143500,11952339000,233000,233000,233500,233000,16
|
||||
20250408,143400,11948610500,233500,233500,233500,233000,84
|
||||
20250408,143300,11929001500,233000,233000,233500,233000,26
|
||||
20250408,143200,11922942500,233500,233500,233500,233000,44
|
||||
20250408,143100,11912673000,233000,233000,233500,233000,58
|
||||
20250408,143000,11899141500,233500,233500,233500,232500,105
|
||||
20250408,142900,11874627500,233500,233500,233500,233000,364
|
||||
20250408,142800,11789791500,233500,233000,233500,233000,97
|
||||
20250408,142700,11767151000,233500,233500,234000,232500,278
|
||||
20250408,142600,11702362500,233000,233000,233000,232500,316
|
||||
20250408,142500,11628739000,233000,233000,233000,232500,162
|
||||
20250408,142400,11590996500,233000,233000,233000,232500,134
|
||||
20250408,142300,11559787500,233000,233000,233000,232500,94
|
||||
20250408,142200,11537890000,233000,232500,233000,232500,97
|
||||
20250408,142100,11515298000,232500,232500,233000,232500,45
|
||||
20250408,142000,11504824000,233000,233000,233000,232500,67
|
||||
20250408,141900,11489226500,232500,233000,233000,232500,69
|
||||
20250408,141800,11473161250,233000,232500,233000,232500,67
|
||||
20250408,141700,11457557250,233000,233000,233000,232500,174
|
||||
20250408,141600,11417029750,233000,233000,233000,232500,67
|
||||
20250408,141500,11401424750,233000,232500,233000,232500,25
|
||||
20250408,141400,11395603750,232500,232500,233000,232500,34
|
||||
20250408,141300,11387695750,233000,233000,233000,233000,15
|
||||
20250408,141200,11384200750,233000,232500,233000,232500,42
|
||||
20250408,141100,11374429000,233000,233000,233000,232500,13
|
||||
20250408,141000,11371403500,232500,233000,233000,232500,45
|
||||
20250408,140900,11360927500,232500,232500,233000,232500,18
|
||||
20250408,140800,11356739000,232500,233500,233500,232500,335
|
||||
20250408,140700,11278678500,233000,233000,233500,233000,30
|
||||
20250408,140600,11271688000,233500,233000,233500,233000,49
|
||||
20250408,140500,11260250500,233500,233000,233500,233000,14
|
||||
20250408,140400,11256988000,233000,233500,233500,233000,50
|
||||
20250408,140300,11245319500,233500,233500,234000,233500,29
|
||||
20250408,140200,11238545000,234000,234000,234000,233500,16
|
||||
20250408,140100,11234808000,233500,233500,234000,233000,253
|
||||
20250408,140000,11175731000,233500,234000,234000,233500,36
|
||||
20250408,135900,11167315000,233500,233500,233500,233500,17
|
||||
20250408,135800,11163345500,234000,233500,234000,233500,41
|
||||
20250408,135700,11153760000,234000,233500,234000,233000,69
|
||||
20250408,135600,11137656000,233500,233000,233500,233000,195
|
||||
20250408,135500,11092130000,233000,233000,233500,233000,23
|
||||
20250408,135400,11086765500,233000,233000,233500,233000,33
|
||||
20250408,135300,11079075500,233500,233000,233500,233000,22
|
||||
20250408,135200,11073941000,233000,233500,233500,233000,12
|
||||
20250408,135100,11071144500,233500,233000,233500,233000,22
|
||||
20250408,135000,11066016000,233000,233000,233500,233000,24
|
||||
20250408,134900,11060420500,233500,233000,234000,232500,53
|
||||
20250408,134800,11048069500,233500,232500,233500,232500,230
|
||||
20250408,134700,10994470000,233000,232500,233000,232500,78
|
||||
20250408,134600,10976309000,233000,233500,233500,232500,256
|
||||
20250408,134500,10916663000,233500,233000,233500,233000,31
|
||||
20250408,134400,10909438500,233000,233500,233500,233000,15
|
||||
20250408,134300,10905941000,233000,233000,233500,233000,218
|
||||
20250408,134200,10855146500,233000,232500,233000,232500,903
|
||||
20250408,134100,10644759500,233000,233500,233500,232500,688
|
||||
20250408,134000,10484457500,233500,233000,233500,233000,34
|
||||
20250408,133900,10476531500,233000,233500,233500,233000,16
|
||||
20250408,133800,10472801000,233000,233000,233500,233000,19
|
||||
20250408,133700,10468370000,233000,233000,233500,233000,25
|
||||
20250408,133600,10462544000,233500,233000,233500,233000,69
|
||||
20250408,133500,10446465500,233000,233000,233000,233000,19
|
||||
20250408,133400,10442038500,233500,233500,233500,233000,35
|
||||
20250408,133300,10433870000,233500,234000,234000,233500,476
|
||||
20250408,133200,10322637500,233500,234000,234000,233500,23
|
||||
20250408,133100,10317264000,234000,234000,234000,233500,21
|
||||
20250408,133000,10312350500,234000,234000,234000,233500,48
|
||||
20250408,132900,10301133000,234000,234000,234000,233500,24
|
||||
20250408,132800,10295519500,233500,233500,234000,233500,38
|
||||
20250408,132700,10286638000,234000,233500,234000,233500,55
|
||||
20250408,132600,10273774500,233500,233500,234000,233500,16
|
||||
20250408,132500,10270038000,234000,234500,234500,234000,209
|
||||
20250408,132400,10221125000,234500,234000,234500,234000,29
|
||||
20250408,132300,10214331500,234000,234500,234500,234000,17
|
||||
20250408,132200,10210351000,234000,234500,234500,234000,30
|
||||
20250408,132100,10203325500,234500,234000,234500,234000,34
|
||||
20250408,132000,10195362500,234500,234500,234500,234000,19
|
||||
20250408,131900,10190914000,234000,234000,234500,234000,36
|
||||
20250408,131800,10182480500,234500,234000,234500,234000,14
|
||||
20250408,131700,10179203500,234000,234500,234500,234000,19
|
||||
20250408,131600,10174753500,234000,234000,234500,234000,49
|
||||
20250408,131500,10163272500,234500,234000,234500,234000,38
|
||||
20250408,131400,10154370000,234500,234000,234500,234000,14
|
||||
20250408,131300,10151093000,234000,234000,234500,234000,21
|
||||
20250408,131200,10146175000,235000,233500,235000,233500,362
|
||||
20250408,131100,10061439500,233500,233500,234000,233500,10
|
||||
20250408,131000,10059103500,234000,234000,234000,233500,16
|
||||
20250408,130900,10055365500,233500,234000,234000,233500,32
|
||||
20250408,130800,10047888000,233500,234000,234000,233000,549
|
||||
20250408,130700,9919702500,233500,233500,233500,233500,27
|
||||
20250408,130600,9913398000,234000,234000,234000,233500,85
|
||||
20250408,130500,9893545500,233500,233500,234000,233500,25
|
||||
20250408,130400,9887707500,234000,234000,234000,233500,56
|
||||
20250408,130300,9874626000,233500,234000,234000,233500,40
|
||||
20250408,130200,9865282500,233500,234000,234000,233500,16
|
||||
20250408,130100,9861544500,233500,234000,234000,233500,28
|
||||
20250408,130000,9854998500,233500,234000,234000,233500,24
|
||||
20250408,125900,9849390500,233500,234000,234000,233500,11
|
||||
20250408,125800,9846820500,234000,233500,234000,233500,84
|
||||
20250408,125700,9827206000,234000,234000,234000,233500,289
|
||||
20250408,125600,9759723250,234000,233500,234000,233500,56
|
||||
20250408,125500,9746643250,233500,233500,234000,233500,25
|
||||
20250408,125400,9740804750,234000,233500,234000,233500,19
|
||||
20250408,125300,9736364250,234000,233500,234000,233500,42
|
||||
20250408,125200,9726554250,233500,233500,234000,233500,18
|
||||
20250408,125100,9722350750,234000,234000,234500,234000,217
|
||||
20250408,125000,9671570750,234000,234000,234500,234000,94
|
||||
20250408,124900,9649567250,234500,234500,234500,234000,26
|
||||
20250408,124800,9643481250,234000,234500,234500,234000,16
|
||||
20250408,124700,9639735750,234500,234500,234500,234000,29
|
||||
20250408,124600,9632938250,234000,234500,234500,234000,117
|
||||
20250408,124500,9605503750,234500,234500,235000,234500,50
|
||||
20250408,124400,9593771750,235000,235000,235000,235000,34
|
||||
20250408,124300,9585781750,235000,235000,235000,234500,33
|
||||
20250408,124200,9578031750,234500,234500,234500,234500,77
|
||||
20250408,124100,9559975250,234500,235000,235000,234500,55
|
||||
20250408,124000,9547063750,235000,235000,235000,235000,20
|
||||
20250408,123900,9542363750,234500,235000,235000,234500,11
|
||||
20250408,123800,9539780750,234500,235000,235000,234000,173
|
||||
20250408,123700,9499203250,234500,235000,235000,234500,36
|
||||
20250408,123600,9490746250,235000,234500,235000,234500,176
|
||||
20250408,123500,9449453250,235000,234500,235000,234500,51
|
||||
20250408,123400,9437476750,235500,234500,235500,234000,146
|
||||
20250408,123300,9403214750,234500,234000,234500,234000,259
|
||||
20250408,123200,9342488250,234500,234000,234500,234000,185
|
||||
20250408,123100,9299172750,234000,234000,234000,233500,31
|
||||
20250408,123000,9291923250,234000,234000,234000,233500,27
|
||||
20250408,122900,9285607750,233500,234000,234000,233500,57
|
||||
20250408,122800,9272280750,233500,233500,234000,233250,1084
|
||||
20250408,122700,9019164750,233500,233000,233500,233000,469
|
||||
20250408,122600,8909885750,233000,233500,233500,233000,51
|
||||
20250408,122500,8898002250,233500,233000,233500,233000,9
|
||||
20250408,122400,8895902250,233500,233250,233500,233250,10
|
||||
20250408,122300,8893568000,233500,233500,233500,233000,22
|
||||
20250408,122200,8888441000,233000,233500,233500,233000,14
|
||||
20250408,122100,8885174500,233500,234000,234000,233500,390
|
||||
20250408,122000,8794107500,234000,234000,234000,233500,71
|
||||
20250408,121900,8777525500,233500,234000,234000,233500,14
|
||||
20250408,121800,8774251000,233500,234000,234000,233500,24
|
||||
20250408,121700,8768641000,233500,234000,234000,233500,13
|
||||
20250408,121600,8765601000,234000,233500,234000,233500,17
|
||||
20250408,121500,8761628500,234000,233500,234000,233500,10
|
||||
20250408,121400,8759290000,234000,233500,234000,233500,82
|
||||
20250408,121300,8740133500,234000,234500,234500,233500,573
|
||||
20250408,121200,8606075500,234500,234000,234500,234000,23
|
||||
20250408,121100,8600685000,234500,234500,234500,234000,21
|
||||
20250408,121000,8595765000,234000,234500,234500,234000,20
|
||||
20250408,120900,8591079500,234500,234000,234500,234000,28
|
||||
20250408,120800,8584519000,234000,234500,234500,234000,18
|
||||
20250408,120700,8580299500,234500,234000,234500,234000,24
|
||||
20250408,120600,8574678000,234000,234000,234500,234000,22
|
||||
20250408,120500,8569525000,234500,234000,234500,234000,15
|
||||
20250408,120400,8566008500,234500,234000,234500,234000,42
|
||||
20250408,120300,8556177000,234000,234000,234500,234000,15
|
||||
20250408,120200,8552662000,234500,234500,234500,234500,129
|
||||
20250408,120100,8522411500,234000,234500,234500,234000,17
|
||||
20250408,120000,8518430500,234500,234500,235000,234000,14
|
||||
20250408,115900,8515147500,235000,234500,235000,234500,13
|
||||
20250408,115800,8512098000,234500,235000,235000,234500,71
|
||||
20250408,115700,8495447000,234500,234500,234500,234500,14
|
||||
20250408,115600,8492164000,234500,234500,235000,234500,130
|
||||
20250408,115500,8461673500,234500,235500,235500,234500,124
|
||||
20250408,115400,8432533000,235500,235500,235500,235000,18
|
||||
20250408,115300,8428300500,235500,235500,235500,235000,70
|
||||
20250408,115200,8411816000,235000,235500,235500,235000,11
|
||||
20250408,115100,8409226500,235000,235000,235500,235000,67
|
||||
20250408,115000,8393480500,235500,235500,235500,235000,21
|
||||
20250408,114900,8388536500,235500,235500,235500,235000,12
|
||||
20250408,114800,8385715000,235500,235500,235500,235000,11
|
||||
20250408,114700,8383126500,235000,235000,235500,235000,27
|
||||
20250408,114600,8376777500,235000,235500,235500,235000,59
|
||||
20250408,114500,8362905500,235500,235000,235500,235000,9
|
||||
20250408,114400,8360788500,235000,235500,235500,235000,22
|
||||
20250408,114300,8355614000,235500,236000,236000,235500,233
|
||||
20250408,114200,8300739500,236000,235500,236000,235500,15
|
||||
20250408,114100,8297205500,236000,236000,236000,235500,8
|
||||
20250408,114000,8295319000,236000,236000,236000,236000,8
|
||||
20250408,113900,8293431000,235500,236000,236000,235500,26
|
||||
20250408,113800,8287306000,236000,236000,236000,236000,1
|
||||
20250408,113700,8287070000,235500,235500,236000,235500,23
|
||||
20250408,113600,8281647500,235500,235500,236000,235500,79
|
||||
20250408,113500,8263041500,235500,235500,235500,235500,214
|
||||
20250408,113400,8212644500,235500,235500,236000,235500,25
|
||||
20250408,113300,8206756500,235500,235500,236000,235500,5
|
||||
20250408,113200,8205578500,235500,236000,236000,235500,15
|
||||
20250408,113100,8202044500,236000,236000,236000,236000,54
|
||||
20250408,113000,8189300500,236000,236000,236500,236000,113
|
||||
20250408,112900,8162627500,236500,236000,236500,236000,22
|
||||
20250408,112800,8157433500,236500,235500,236500,235500,8
|
||||
20250408,112700,8155544500,236500,235500,236500,235500,425
|
||||
20250408,112600,8055378000,235000,235500,235500,235000,10
|
||||
20250408,112500,8053024000,235500,235500,235500,235000,15
|
||||
20250408,112400,8049493000,235000,235500,235500,235000,19
|
||||
20250408,112300,8045024500,235500,235500,235500,235000,234
|
||||
20250408,112200,7989918000,236000,236000,236000,235500,26
|
||||
20250408,112100,7983788000,236000,235500,236000,235500,63
|
||||
20250408,112000,7968947500,236000,236000,236000,236000,10
|
||||
20250408,111900,7966587500,235500,236000,236000,235500,24
|
||||
20250408,111800,7960928500,236000,236000,236000,235500,8
|
||||
20250408,111700,7959042000,235500,235500,236000,235500,28
|
||||
20250408,111600,7952443000,236000,236000,236000,235500,7
|
||||
20250408,111500,7950791500,236000,236000,236000,235500,19
|
||||
20250408,111400,7946309500,236000,235500,236000,235500,16
|
||||
20250408,111300,7942539000,236000,236000,236000,236000,57
|
||||
20250408,111200,7929087000,236000,235500,236000,235000,33
|
||||
20250408,111100,7921316000,235500,235500,235500,235500,113
|
||||
20250408,111000,7894704500,235000,235000,235500,235000,22
|
||||
20250408,110900,7889528500,235500,235500,236000,235500,46
|
||||
20250408,110800,7878694000,235500,236000,236000,235500,6
|
||||
20250408,110700,7877279000,236000,235500,236000,235000,214
|
||||
20250408,110600,7826819500,235500,236000,236000,235000,160
|
||||
20250408,110500,7789141000,235000,235000,236000,235000,292
|
||||
20250408,110400,7720377500,235000,235000,235500,235000,460
|
||||
20250408,110300,7612275000,235000,235000,235500,235000,58
|
||||
20250408,110200,7598641500,235000,235000,235500,234500,168
|
||||
20250408,110100,7559165000,234500,235000,235000,234500,37
|
||||
20250408,110000,7550471000,235500,235000,235500,234500,554
|
||||
20250408,105900,7420279500,235000,235000,235500,234500,153
|
||||
20250408,105800,7384324000,235000,235000,235000,235000,1
|
||||
20250408,105700,7384089000,235000,235000,235000,234500,23
|
||||
20250408,105600,7378689500,235500,234500,235500,234500,150
|
||||
20250408,105500,7343437500,234500,234500,234500,234000,146
|
||||
20250408,105400,7309206000,234500,233500,234500,233500,236
|
||||
20250408,105300,7253981000,234000,234000,234000,233500,11
|
||||
20250408,105200,7251407500,233500,233500,233500,233000,388
|
||||
20250408,105100,7160810500,233500,233500,233500,233000,34
|
||||
20250408,105000,7152872500,233500,233500,233500,233000,30
|
||||
20250408,104900,7145873000,233500,233500,233500,233500,49
|
||||
20250408,104800,7134431500,233500,233000,233500,233000,20
|
||||
20250408,104700,7129766500,233500,233000,233500,233000,34
|
||||
20250408,104600,7121832000,233000,233500,233500,233000,12
|
||||
20250408,104500,7119031500,233500,233250,233500,233000,39
|
||||
20250408,104400,7109932500,233250,233250,233500,233000,18
|
||||
20250408,104300,7105734500,233250,233000,233500,233000,21
|
||||
20250408,104200,7100839750,233500,233000,233500,233000,27
|
||||
20250408,104100,7094546000,233000,233500,233500,233000,110
|
||||
20250408,104000,7068912500,233500,233000,233500,232500,184
|
||||
20250408,103900,7026044500,232500,233500,233500,232500,82
|
||||
20250408,103800,7006941500,233000,232500,233000,232500,175
|
||||
20250408,103700,6966174500,233000,233000,233000,232500,168
|
||||
20250408,103600,6927044000,232500,232500,233000,232500,53
|
||||
20250408,103500,6914704000,233000,233500,233500,233000,245
|
||||
20250408,103400,6857608500,233500,233500,233500,233500,394
|
||||
20250408,103300,6765609500,233000,233000,233000,233000,12
|
||||
20250408,103200,6762813500,233500,233500,233500,233000,22
|
||||
20250408,103100,6757686000,233000,233000,233000,233000,136
|
||||
20250408,103000,6725998000,233000,233000,233000,232500,261
|
||||
20250408,102900,6665244000,233000,233000,233000,232500,17
|
||||
20250408,102800,6661284000,233000,233000,233000,232500,1227
|
||||
20250408,102700,6375963250,233000,233500,233500,232500,341
|
||||
20250408,102600,6296509750,233250,233000,233500,233000,164
|
||||
20250408,102500,6258294000,233000,233000,233000,232500,203
|
||||
20250408,102400,6210999500,232500,233000,233000,232500,201
|
||||
20250408,102300,6164170000,233000,233000,233000,232500,155
|
||||
20250408,102200,6128059000,233000,233000,233250,232750,266
|
||||
20250408,102100,6066084500,233000,233000,233000,232500,406
|
||||
20250408,102000,5971488000,233500,233250,233500,233250,15
|
||||
20250408,101900,5967988000,233500,233500,233500,233500,16
|
||||
20250408,101800,5964252000,233000,233500,233500,233000,36
|
||||
20250408,101700,5955853500,233500,233000,233500,233000,158
|
||||
20250408,101600,5919039000,233000,233500,233500,232500,146
|
||||
20250408,101500,5885031000,233500,233500,233500,233000,31
|
||||
20250408,101400,5877799500,233000,233000,233500,233000,395
|
||||
20250408,101300,5785749500,233000,233000,233000,232500,73
|
||||
20250408,101200,5768747500,233000,233000,233000,232500,50
|
||||
20250408,101100,5757099000,233000,233000,233000,233000,62
|
||||
20250408,101000,5742653000,233000,233000,233000,233000,243
|
||||
20250408,100900,5686034000,233000,232500,233000,232500,408
|
||||
20250408,100800,5591088500,232500,232500,232500,232000,42
|
||||
20250408,100700,5581330250,232500,232500,232500,232000,305
|
||||
20250408,100600,5510423750,232500,232500,232500,232000,1689
|
||||
20250408,100500,5117918250,232500,232500,233000,232500,252
|
||||
20250408,100400,5059309000,233000,233500,233500,233000,803
|
||||
20250408,100300,4872207500,233500,233500,233500,233000,18
|
||||
20250408,100200,4868007250,233500,233500,233500,233500,91
|
||||
20250408,100100,4846758750,233500,233500,234000,233000,1484
|
||||
20250408,100000,4500325250,234000,234000,234000,233500,76
|
||||
20250408,095900,4482557250,234000,234500,234500,234000,118
|
||||
20250408,095800,4454932750,234000,234500,234500,234000,997
|
||||
20250408,095700,4221613500,234500,235000,235000,234500,36
|
||||
20250408,095600,4213171000,235000,234500,235000,234500,44
|
||||
20250408,095500,4202845000,234500,235000,235000,234500,153
|
||||
20250408,095400,4166957000,235000,235000,235000,234500,53
|
||||
20250408,095300,4154508500,235000,234000,235000,234000,198
|
||||
20250408,095200,4108078500,234500,234500,234500,234500,486
|
||||
20250408,095100,3994111500,235500,235000,235500,235000,108
|
||||
20250408,095000,3968731000,235000,234500,235000,234500,92
|
||||
20250408,094900,3947156500,234500,234500,234500,234500,59
|
||||
20250408,094800,3933321000,234500,234500,234500,234500,102
|
||||
20250408,094700,3909402000,234500,234000,234500,234000,17
|
||||
20250408,094600,3905420500,234000,234000,234500,233500,319
|
||||
20250408,094500,3830862500,234000,235000,235000,233500,939
|
||||
20250408,094400,3611032500,235000,235000,235000,234500,79
|
||||
20250408,094300,3592477500,235000,235000,235000,234500,35
|
||||
20250408,094200,3584257500,235000,234500,235000,234500,71
|
||||
20250408,094100,3567577500,234500,234000,235000,234000,64
|
||||
20250408,094000,3552568000,234500,234500,235000,234000,418
|
||||
20250408,093900,3454550000,234500,235000,235000,234500,695
|
||||
20250408,093800,3291396000,235500,235500,235500,235000,367
|
||||
20250408,093700,3205122000,235500,236000,236000,235000,300
|
||||
20250408,093600,3134472000,236000,236000,236000,236000,182
|
||||
20250408,093500,3091520000,235500,236000,236500,235500,684
|
||||
20250408,093400,2930396500,236000,236500,236500,236000,293
|
||||
20250408,093300,2861247500,236500,236500,236500,236000,442
|
||||
20250408,093200,2756914000,236500,236500,236500,236000,47
|
||||
20250408,093100,2745799000,236500,236500,237000,236500,44
|
||||
20250408,093000,2735392500,236500,237000,237000,236500,602
|
||||
20250408,092900,2592955000,237000,237000,237500,237000,189
|
||||
20250408,092800,2548144500,237000,236500,237000,236500,27
|
||||
20250408,092700,2541748500,236500,236500,237000,236000,509
|
||||
20250408,092600,2421383000,237000,237000,237500,236500,86
|
||||
20250408,092500,2401007500,237000,237000,237500,237000,53
|
||||
20250408,092400,2388445000,237000,237000,237000,237000,249
|
||||
20250408,092300,2329432000,237000,237500,238000,236500,419
|
||||
20250408,092200,2230107000,237000,238000,238000,236500,718
|
||||
20250408,092100,2059833000,237500,237500,238000,237500,174
|
||||
20250408,092000,2018478500,237500,238000,238000,237000,283
|
||||
20250408,091900,1951267500,238000,238500,238500,237500,57
|
||||
20250408,091800,1937707500,238500,238000,238500,238000,47
|
||||
20250408,091700,1926516000,237500,238000,238500,237500,487
|
||||
20250408,091600,1810635000,238000,239000,239000,237500,651
|
||||
20250408,091500,1655589000,239000,239000,239000,238500,64
|
||||
20250408,091400,1640299500,239000,239500,239500,239000,145
|
||||
20250408,091300,1605636000,239000,239500,239500,239000,167
|
||||
20250408,091200,1565720000,239500,239500,239500,239500,132
|
||||
20250408,091100,1534106000,240000,240000,240000,240000,59
|
||||
20250408,091000,1519946000,239500,239500,239500,239500,60
|
||||
20250408,090900,1505576000,239500,239500,239500,239500,10
|
||||
20250408,090800,1503181000,239000,239000,239000,239000,158
|
||||
20250408,090700,1465419000,239000,239000,239500,238000,436
|
||||
20250408,090600,1361355000,239000,239000,239500,238500,95
|
||||
20250408,090500,1338654500,239000,239000,239500,238500,322
|
||||
20250408,090400,1261763000,239000,239000,239500,238750,406
|
||||
20250408,090300,1164726500,239000,239000,240000,238500,367
|
||||
20250408,090200,1077019000,239000,239000,239500,238500,498
|
||||
20250408,090100,957885500,239500,239500,240000,238500,2046
|
||||
20250408,090000,469132500,239500,241000,241000,239500,1952
|
||||
|
Reference in New Issue
Block a user