Update 2025-04-07 2741 candle_min
This commit is contained in:
571
005390/min/candle-20250407.csv
Normal file
571
005390/min/candle-20250407.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,182900,596794585,2090,2090,2090,2090,6196
|
||||
20250407,182800,596794585,2090,2090,2090,2090,0
|
||||
20250407,182700,596794585,2090,2090,2090,2090,0
|
||||
20250407,182600,596794585,2090,2090,2090,2090,0
|
||||
20250407,182500,596794585,2090,2090,2090,2090,0
|
||||
20250407,182400,596794585,2090,2090,2090,2090,0
|
||||
20250407,182300,596794585,2090,2090,2090,2090,0
|
||||
20250407,182200,596794585,2090,2090,2090,2090,0
|
||||
20250407,182100,596794585,2090,2090,2090,2090,0
|
||||
20250407,182000,596794585,2090,2090,2090,2090,0
|
||||
20250407,181900,596794585,2090,2090,2090,2090,0
|
||||
20250407,181800,596794585,2090,2090,2090,2090,0
|
||||
20250407,181700,596794585,2090,2090,2090,2090,0
|
||||
20250407,181600,596794585,2090,2090,2090,2090,0
|
||||
20250407,181500,596794585,2090,2090,2090,2090,0
|
||||
20250407,181400,596794585,2090,2090,2090,2090,0
|
||||
20250407,181300,596794585,2090,2090,2090,2090,0
|
||||
20250407,181200,596794585,2090,2090,2090,2090,0
|
||||
20250407,181100,596794585,2090,2090,2090,2090,0
|
||||
20250407,181000,596794585,2090,2090,2090,2090,0
|
||||
20250407,180900,596794585,2090,2090,2090,2090,0
|
||||
20250407,180800,596794585,2090,2090,2090,2090,0
|
||||
20250407,180700,596794585,2090,2090,2090,2090,0
|
||||
20250407,180600,596794585,2090,2090,2090,2090,0
|
||||
20250407,180500,596794585,2090,2090,2090,2090,0
|
||||
20250407,180400,596794585,2090,2090,2090,2090,0
|
||||
20250407,180300,596794585,2090,2090,2090,2090,0
|
||||
20250407,180200,596794585,2090,2090,2090,2090,0
|
||||
20250407,180100,596794585,2090,2090,2090,2090,0
|
||||
20250407,180000,596794585,2090,2090,2090,2090,0
|
||||
20250407,175900,596794585,2090,2090,2090,2090,6196
|
||||
20250407,175800,596794585,2090,2090,2090,2090,0
|
||||
20250407,175700,596794585,2090,2090,2090,2090,0
|
||||
20250407,175600,596794585,2090,2090,2090,2090,0
|
||||
20250407,175500,596794585,2090,2090,2090,2090,0
|
||||
20250407,175400,596794585,2090,2090,2090,2090,0
|
||||
20250407,175300,596794585,2090,2090,2090,2090,0
|
||||
20250407,175200,596794585,2090,2090,2090,2090,0
|
||||
20250407,175100,596794585,2090,2090,2090,2090,0
|
||||
20250407,175000,596794585,2090,2090,2090,2090,0
|
||||
20250407,174900,596794585,2090,2090,2090,2090,0
|
||||
20250407,174800,596794585,2090,2090,2090,2090,0
|
||||
20250407,174700,596794585,2090,2090,2090,2090,0
|
||||
20250407,174600,596794585,2090,2090,2090,2090,0
|
||||
20250407,174500,596794585,2090,2090,2090,2090,0
|
||||
20250407,174400,596794585,2090,2090,2090,2090,0
|
||||
20250407,174300,596794585,2090,2090,2090,2090,0
|
||||
20250407,174200,596794585,2090,2090,2090,2090,0
|
||||
20250407,174100,596794585,2090,2090,2090,2090,0
|
||||
20250407,174000,596794585,2090,2090,2090,2090,0
|
||||
20250407,173900,596794585,2090,2090,2090,2090,0
|
||||
20250407,173800,596794585,2090,2090,2090,2090,0
|
||||
20250407,173700,596794585,2090,2090,2090,2090,0
|
||||
20250407,173600,596794585,2090,2090,2090,2090,0
|
||||
20250407,173500,596794585,2090,2090,2090,2090,0
|
||||
20250407,173400,596794585,2090,2090,2090,2090,0
|
||||
20250407,173300,596794585,2090,2090,2090,2090,0
|
||||
20250407,173200,596794585,2090,2090,2090,2090,0
|
||||
20250407,173100,596794585,2090,2090,2090,2090,0
|
||||
20250407,173000,596794585,2090,2090,2090,2090,0
|
||||
20250407,172900,596794585,2090,2090,2090,2090,6196
|
||||
20250407,172800,596794585,2090,2090,2090,2090,0
|
||||
20250407,172700,596794585,2090,2090,2090,2090,0
|
||||
20250407,172600,596794585,2090,2090,2090,2090,0
|
||||
20250407,172500,596794585,2090,2090,2090,2090,0
|
||||
20250407,172400,596794585,2090,2090,2090,2090,0
|
||||
20250407,172300,596794585,2090,2090,2090,2090,0
|
||||
20250407,172200,596794585,2090,2090,2090,2090,0
|
||||
20250407,172100,596794585,2090,2090,2090,2090,0
|
||||
20250407,172000,596794585,2090,2090,2090,2090,0
|
||||
20250407,171900,596794585,2090,2090,2090,2090,0
|
||||
20250407,171800,596794585,2090,2090,2090,2090,0
|
||||
20250407,171700,596794585,2090,2090,2090,2090,0
|
||||
20250407,171600,596794585,2090,2090,2090,2090,0
|
||||
20250407,171500,596794585,2090,2090,2090,2090,0
|
||||
20250407,171400,596794585,2090,2090,2090,2090,0
|
||||
20250407,171300,596794585,2090,2090,2090,2090,0
|
||||
20250407,171200,596794585,2090,2090,2090,2090,0
|
||||
20250407,171100,596794585,2090,2090,2090,2090,0
|
||||
20250407,171000,596794585,2090,2090,2090,2090,0
|
||||
20250407,170900,596794585,2090,2090,2090,2090,0
|
||||
20250407,170800,596794585,2090,2090,2090,2090,0
|
||||
20250407,170700,596794585,2090,2090,2090,2090,0
|
||||
20250407,170600,596794585,2090,2090,2090,2090,0
|
||||
20250407,170500,596794585,2090,2090,2090,2090,0
|
||||
20250407,170400,596794585,2090,2090,2090,2090,0
|
||||
20250407,170300,596794585,2090,2090,2090,2090,0
|
||||
20250407,170200,596794585,2090,2090,2090,2090,0
|
||||
20250407,170100,596794585,2090,2090,2090,2090,0
|
||||
20250407,170000,596794585,2090,2090,2090,2090,0
|
||||
20250407,165900,596794585,2090,2090,2090,2090,6196
|
||||
20250407,165800,596794585,2090,2090,2090,2090,0
|
||||
20250407,165700,596794585,2090,2090,2090,2090,0
|
||||
20250407,165600,596794585,2090,2090,2090,2090,0
|
||||
20250407,165500,596794585,2090,2090,2090,2090,0
|
||||
20250407,165400,596794585,2090,2090,2090,2090,0
|
||||
20250407,165300,596794585,2090,2090,2090,2090,0
|
||||
20250407,165200,596794585,2090,2090,2090,2090,0
|
||||
20250407,165100,596794585,2090,2090,2090,2090,0
|
||||
20250407,165000,596794585,2090,2090,2090,2090,0
|
||||
20250407,164900,596794585,2090,2090,2090,2090,0
|
||||
20250407,164800,596794585,2090,2090,2090,2090,0
|
||||
20250407,164700,596794585,2090,2090,2090,2090,0
|
||||
20250407,164600,596794585,2090,2090,2090,2090,0
|
||||
20250407,164500,596794585,2090,2090,2090,2090,0
|
||||
20250407,164400,596794585,2090,2090,2090,2090,0
|
||||
20250407,164300,596794585,2090,2090,2090,2090,0
|
||||
20250407,164200,596794585,2090,2090,2090,2090,0
|
||||
20250407,164100,596794585,2090,2090,2090,2090,0
|
||||
20250407,164000,596794585,2090,2090,2090,2090,0
|
||||
20250407,163900,596794585,2090,2090,2090,2090,0
|
||||
20250407,163800,596794585,2090,2090,2090,2090,0
|
||||
20250407,163700,596794585,2090,2090,2090,2090,0
|
||||
20250407,163600,596794585,2090,2090,2090,2090,0
|
||||
20250407,163500,596794585,2090,2090,2090,2090,0
|
||||
20250407,163400,596794585,2090,2090,2090,2090,0
|
||||
20250407,163300,596794585,2090,2090,2090,2090,0
|
||||
20250407,163200,596794585,2090,2090,2090,2090,0
|
||||
20250407,163100,596794585,2090,2090,2090,2090,0
|
||||
20250407,163000,596794585,2090,2090,2090,2090,0
|
||||
20250407,162900,596794585,2090,2090,2090,2090,6196
|
||||
20250407,162800,596794585,2090,2090,2090,2090,0
|
||||
20250407,162700,596794585,2090,2090,2090,2090,0
|
||||
20250407,162600,596794585,2090,2090,2090,2090,0
|
||||
20250407,162500,596794585,2090,2090,2090,2090,0
|
||||
20250407,162400,596794585,2090,2090,2090,2090,0
|
||||
20250407,162300,596794585,2090,2090,2090,2090,0
|
||||
20250407,162200,596794585,2090,2090,2090,2090,0
|
||||
20250407,162100,596794585,2090,2090,2090,2090,0
|
||||
20250407,162000,596794585,2090,2090,2090,2090,0
|
||||
20250407,161900,596794585,2090,2090,2090,2090,0
|
||||
20250407,161800,596794585,2090,2090,2090,2090,0
|
||||
20250407,161700,596794585,2090,2090,2090,2090,0
|
||||
20250407,161600,596794585,2090,2090,2090,2090,0
|
||||
20250407,161500,596794585,2090,2090,2090,2090,0
|
||||
20250407,161400,596794585,2090,2090,2090,2090,0
|
||||
20250407,161300,596794585,2090,2090,2090,2090,0
|
||||
20250407,161200,596794585,2090,2090,2090,2090,0
|
||||
20250407,161100,596794585,2090,2090,2090,2090,0
|
||||
20250407,161000,596794585,2090,2090,2090,2090,0
|
||||
20250407,160900,596794585,2090,2090,2090,2090,0
|
||||
20250407,160800,596794585,2090,2090,2090,2090,0
|
||||
20250407,160700,596794585,2090,2090,2090,2090,0
|
||||
20250407,160600,596794585,2090,2090,2090,2090,0
|
||||
20250407,160500,596794585,2090,2090,2090,2090,0
|
||||
20250407,160400,596794585,2090,2090,2090,2090,0
|
||||
20250407,160300,596794585,2090,2090,2090,2090,0
|
||||
20250407,160200,596794585,2090,2090,2090,2090,0
|
||||
20250407,160100,596794585,2090,2090,2090,2090,0
|
||||
20250407,160000,596794585,2090,2090,2090,2090,0
|
||||
20250407,155900,596794585,2090,2090,2090,2090,6196
|
||||
20250407,155800,596794585,2090,2090,2090,2090,0
|
||||
20250407,155700,596794585,2090,2090,2090,2090,0
|
||||
20250407,155600,596794585,2090,2090,2090,2090,0
|
||||
20250407,155500,596794585,2090,2090,2090,2090,0
|
||||
20250407,155400,596794585,2090,2090,2090,2090,0
|
||||
20250407,155300,596794585,2090,2090,2090,2090,0
|
||||
20250407,155200,596794585,2090,2090,2090,2090,0
|
||||
20250407,155100,596794585,2090,2090,2090,2090,0
|
||||
20250407,155000,596794585,2090,2090,2090,2090,0
|
||||
20250407,154900,596794585,2090,2090,2090,2090,0
|
||||
20250407,154800,596794585,2090,2090,2090,2090,0
|
||||
20250407,154700,596794585,2090,2090,2090,2090,0
|
||||
20250407,154600,596794585,2090,2090,2090,2090,0
|
||||
20250407,154500,596794585,2090,2090,2090,2090,0
|
||||
20250407,154400,596794585,2090,2090,2090,2090,0
|
||||
20250407,154300,596794585,2090,2090,2090,2090,0
|
||||
20250407,154200,596794585,2090,2090,2090,2090,0
|
||||
20250407,154100,596794585,2090,2090,2090,2090,0
|
||||
20250407,154000,596794585,2090,2090,2090,2090,0
|
||||
20250407,153900,596794585,2090,2090,2090,2090,0
|
||||
20250407,153800,596794585,2090,2090,2090,2090,0
|
||||
20250407,153700,596794585,2090,2090,2090,2090,0
|
||||
20250407,153600,596794585,2090,2090,2090,2090,0
|
||||
20250407,153500,596794585,2090,2090,2090,2090,0
|
||||
20250407,153400,596794585,2090,2090,2090,2090,0
|
||||
20250407,153300,596794585,2090,2090,2090,2090,0
|
||||
20250407,153200,596794585,2090,2090,2090,2090,0
|
||||
20250407,153100,596794585,2090,2090,2090,2090,0
|
||||
20250407,153000,596794585,2090,2090,2090,2090,6196
|
||||
20250407,152900,583844945,2090,2090,2090,2090,0
|
||||
20250407,152800,583844945,2090,2090,2090,2090,0
|
||||
20250407,152700,583844945,2090,2090,2090,2090,0
|
||||
20250407,152600,583844945,2090,2090,2090,2090,0
|
||||
20250407,152500,583844945,2090,2090,2090,2090,0
|
||||
20250407,152400,583844945,2090,2090,2090,2090,0
|
||||
20250407,152300,583844945,2090,2090,2090,2090,0
|
||||
20250407,152200,583844945,2090,2090,2090,2090,0
|
||||
20250407,152100,583844945,2090,2090,2090,2090,0
|
||||
20250407,152000,583844945,2090,2090,2090,2090,0
|
||||
20250407,151900,583844945,2090,2085,2090,2085,652
|
||||
20250407,151800,582485515,2080,2070,2080,2070,525
|
||||
20250407,151700,581397035,2070,2070,2070,2070,0
|
||||
20250407,151600,581397035,2070,2065,2070,2065,167
|
||||
20250407,151500,581052175,2065,2065,2065,2065,645
|
||||
20250407,151400,579720250,2070,2070,2070,2070,0
|
||||
20250407,151300,579720250,2070,2070,2070,2070,2
|
||||
20250407,151200,579716110,2070,2070,2070,2070,536
|
||||
20250407,151100,578606590,2070,2065,2070,2065,551
|
||||
20250407,151000,577467020,2070,2070,2070,2070,0
|
||||
20250407,150900,577467020,2070,2070,2070,2070,301
|
||||
20250407,150800,576843950,2070,2070,2070,2070,2
|
||||
20250407,150700,576839810,2070,2065,2070,2065,443
|
||||
20250407,150600,575925005,2065,2065,2065,2065,418
|
||||
20250407,150500,575061835,2065,2065,2065,2065,1
|
||||
20250407,150400,575059770,2065,2065,2065,2065,1
|
||||
20250407,150300,575057705,2065,2065,2065,2065,1
|
||||
20250407,150200,575055640,2065,2065,2065,2065,464
|
||||
20250407,150100,574097480,2070,2070,2070,2070,0
|
||||
20250407,150000,574097480,2070,2065,2070,2065,340
|
||||
20250407,145900,573395375,2055,2070,2070,2055,1271
|
||||
20250407,145800,570782575,2065,2070,2070,2065,187
|
||||
20250407,145700,570395820,2070,2065,2070,2065,54
|
||||
20250407,145600,570284305,2065,2065,2065,2065,2
|
||||
20250407,145500,570280175,2065,2070,2070,2055,2122
|
||||
20250407,145400,565916595,2070,2070,2070,2070,120
|
||||
20250407,145300,565668195,2070,2070,2070,2070,51
|
||||
20250407,145200,565562625,2065,2065,2065,2065,120
|
||||
20250407,145100,565314825,2065,2065,2065,2065,1
|
||||
20250407,145000,565312760,2070,2060,2070,2060,770
|
||||
20250407,144900,563725360,2070,2065,2070,2065,120
|
||||
20250407,144800,563477300,2065,2065,2065,2065,1
|
||||
20250407,144700,563475235,2060,2070,2070,2060,142
|
||||
20250407,144600,563181515,2070,2070,2070,2070,121
|
||||
20250407,144500,562931045,2070,2070,2070,2070,2
|
||||
20250407,144400,562926905,2070,2070,2070,2070,122
|
||||
20250407,144300,562674365,2070,2070,2070,2070,121
|
||||
20250407,144200,562423895,2070,2070,2070,2070,0
|
||||
20250407,144100,562423895,2070,2070,2070,2070,120
|
||||
20250407,144000,562175495,2070,2070,2070,2070,0
|
||||
20250407,143900,562175495,2070,2070,2070,2070,120
|
||||
20250407,143800,561927095,2070,2070,2070,2070,120
|
||||
20250407,143700,561678695,2070,2070,2070,2070,0
|
||||
20250407,143600,561678695,2070,2070,2070,2070,120
|
||||
20250407,143500,561430295,2070,2070,2070,2070,120
|
||||
20250407,143400,561181895,2065,2065,2065,2065,3
|
||||
20250407,143300,561175700,2070,2075,2075,2070,287
|
||||
20250407,143200,560581010,2075,2075,2075,2075,0
|
||||
20250407,143100,560581010,2075,2075,2075,2075,120
|
||||
20250407,143000,560332010,2075,2070,2075,2070,854
|
||||
20250407,142900,558563630,2075,2075,2075,2075,0
|
||||
20250407,142800,558563630,2075,2075,2075,2075,1120
|
||||
20250407,142700,556239630,2075,2075,2075,2075,120
|
||||
20250407,142600,555990630,2075,2075,2075,2075,0
|
||||
20250407,142500,555990630,2075,2075,2075,2075,120
|
||||
20250407,142400,555741630,2075,2075,2075,2075,0
|
||||
20250407,142300,555741630,2075,2075,2075,2075,120
|
||||
20250407,142200,555492630,2075,2075,2075,2075,120
|
||||
20250407,142100,555243630,2070,2070,2070,2070,0
|
||||
20250407,142000,555243630,2070,2070,2070,2070,120
|
||||
20250407,141900,554995230,2070,2070,2070,2070,0
|
||||
20250407,141800,554995230,2070,2070,2070,2070,489
|
||||
20250407,141700,553983000,2070,2070,2070,2070,0
|
||||
20250407,141600,553983000,2070,2070,2070,2070,0
|
||||
20250407,141500,553983000,2070,2070,2070,2070,512
|
||||
20250407,141400,552923160,2070,2070,2070,2070,0
|
||||
20250407,141300,552923160,2070,2070,2070,2070,95
|
||||
20250407,141200,552726510,2070,2070,2070,2070,48
|
||||
20250407,141100,552627150,2070,2070,2070,2070,0
|
||||
20250407,141000,552627150,2070,2070,2070,2070,120
|
||||
20250407,140900,552378750,2070,2065,2070,2065,3
|
||||
20250407,140800,552372550,2065,2065,2065,2065,500
|
||||
20250407,140700,551340050,2065,2065,2065,2065,0
|
||||
20250407,140600,551340050,2065,2065,2065,2065,3
|
||||
20250407,140500,551333855,2065,2065,2065,2065,0
|
||||
20250407,140400,551333855,2065,2065,2065,2065,0
|
||||
20250407,140300,551333855,2065,2065,2065,2065,108
|
||||
20250407,140200,551110835,2065,2060,2065,2060,1883
|
||||
20250407,140100,547223005,2065,2065,2065,2065,0
|
||||
20250407,140000,547223005,2065,2065,2065,2065,4
|
||||
20250407,135900,547214745,2065,2065,2065,2065,100
|
||||
20250407,135800,547008245,2060,2070,2070,2050,15001
|
||||
20250407,135700,516181700,2070,2070,2070,2070,0
|
||||
20250407,135600,516181700,2070,2070,2070,2070,479
|
||||
20250407,135500,515190170,2070,2070,2070,2070,0
|
||||
20250407,135400,515190170,2070,2070,2070,2070,5483
|
||||
20250407,135300,503840360,2070,2070,2070,2070,1062
|
||||
20250407,135200,501642020,2070,2070,2070,2070,0
|
||||
20250407,135100,501642020,2070,2070,2070,2070,0
|
||||
20250407,135000,501642020,2070,2070,2070,2070,481
|
||||
20250407,134900,500646350,2075,2075,2075,2075,271
|
||||
20250407,134800,500084025,2080,2080,2080,2080,0
|
||||
20250407,134700,500084025,2080,2080,2080,2080,1
|
||||
20250407,134600,500081945,2080,2080,2080,2080,4
|
||||
20250407,134500,500073625,2080,2075,2080,2075,482
|
||||
20250407,134400,499073470,2075,2075,2075,2075,0
|
||||
20250407,134300,499073470,2075,2075,2075,2075,0
|
||||
20250407,134200,499073470,2075,2075,2075,2075,0
|
||||
20250407,134100,499073470,2075,2075,2075,2075,3481
|
||||
20250407,134000,491850395,2075,2075,2075,2075,0
|
||||
20250407,133900,491850395,2075,2075,2075,2075,0
|
||||
20250407,133800,491850395,2075,2075,2075,2075,481
|
||||
20250407,133700,490852320,2075,2075,2075,2075,0
|
||||
20250407,133600,490852320,2075,2075,2075,2075,0
|
||||
20250407,133500,490852320,2075,2075,2075,2075,554
|
||||
20250407,133400,489702770,2080,2080,2080,2080,0
|
||||
20250407,133300,489702770,2080,2075,2080,2075,1474
|
||||
20250407,133200,486644215,2075,2075,2075,2075,0
|
||||
20250407,133100,486644215,2075,2075,2075,2075,0
|
||||
20250407,133000,486644215,2075,2075,2075,2075,0
|
||||
20250407,132900,486644215,2075,2075,2075,2075,0
|
||||
20250407,132800,486644215,2075,2075,2075,2075,0
|
||||
20250407,132700,486644215,2075,2075,2075,2075,0
|
||||
20250407,132600,486644215,2075,2075,2075,2075,0
|
||||
20250407,132500,486644215,2075,2075,2075,2075,481
|
||||
20250407,132400,485646140,2075,2075,2075,2075,0
|
||||
20250407,132300,485646140,2075,2075,2075,2075,0
|
||||
20250407,132200,485646140,2075,2075,2075,2075,0
|
||||
20250407,132100,485646140,2075,2075,2075,2075,0
|
||||
20250407,132000,485646140,2075,2075,2075,2075,0
|
||||
20250407,131900,485646140,2075,2075,2075,2075,0
|
||||
20250407,131800,485646140,2075,2075,2075,2075,0
|
||||
20250407,131700,485646140,2075,2075,2075,2075,95
|
||||
20250407,131600,485449015,2075,2080,2080,2075,964
|
||||
20250407,131500,483448705,2080,2080,2080,2080,533
|
||||
20250407,131400,482340065,2080,2080,2080,2080,0
|
||||
20250407,131300,482340065,2080,2080,2080,2080,0
|
||||
20250407,131200,482340065,2080,2080,2080,2080,0
|
||||
20250407,131100,482340065,2080,2080,2080,2080,0
|
||||
20250407,131000,482340065,2080,2080,2080,2080,0
|
||||
20250407,130900,482340065,2080,2080,2080,2080,0
|
||||
20250407,130800,482340065,2080,2080,2080,2080,0
|
||||
20250407,130700,482340065,2080,2080,2080,2080,0
|
||||
20250407,130600,482340065,2080,2080,2080,2080,0
|
||||
20250407,130500,482340065,2080,2080,2080,2080,0
|
||||
20250407,130400,482340065,2080,2080,2080,2080,0
|
||||
20250407,130300,482340065,2080,2080,2080,2080,0
|
||||
20250407,130200,482340065,2080,2080,2080,2080,1
|
||||
20250407,130100,482337985,2080,2080,2080,2080,0
|
||||
20250407,130000,482337985,2080,2080,2080,2080,74
|
||||
20250407,125900,482184065,2075,2070,2075,2070,4618
|
||||
20250407,125800,472602300,2060,2085,2085,2050,21705
|
||||
20250407,125700,427867730,2085,2085,2085,2085,74
|
||||
20250407,125600,427713440,2085,2085,2085,2085,187
|
||||
20250407,125500,427323545,2085,2085,2085,2075,267
|
||||
20250407,125400,426767445,2080,2080,2080,2080,117
|
||||
20250407,125300,426524085,2085,2090,2090,2075,8172
|
||||
20250407,125200,409535875,2095,2095,2095,2095,148
|
||||
20250407,125100,409225815,2095,2095,2095,2095,106
|
||||
20250407,125000,409003745,2095,2095,2095,2095,149
|
||||
20250407,124900,408691590,2090,2090,2090,2090,117
|
||||
20250407,124800,408447060,2095,2095,2095,2095,75
|
||||
20250407,124700,408289935,2090,2100,2100,2090,2363
|
||||
20250407,124600,403349785,2095,2095,2095,2095,148
|
||||
20250407,124500,403039725,2095,2095,2095,2095,75
|
||||
20250407,124400,402882600,2095,2095,2095,2095,148
|
||||
20250407,124300,402572540,2095,2095,2095,2095,148
|
||||
20250407,124200,402262480,2095,2095,2095,2095,74
|
||||
20250407,124100,402107450,2095,2095,2095,2095,149
|
||||
20250407,124000,401795295,2095,2095,2095,2095,148
|
||||
20250407,123900,401485235,2095,2095,2095,2095,74
|
||||
20250407,123800,401330205,2095,2095,2095,2095,149
|
||||
20250407,123700,401018050,2095,2095,2095,2095,221
|
||||
20250407,123600,400555055,2095,2095,2095,2095,74
|
||||
20250407,123500,400400025,2090,2095,2095,2090,78
|
||||
20250407,123400,400236635,2095,2095,2095,2095,148
|
||||
20250407,123300,399926575,2095,2095,2095,2095,74
|
||||
20250407,123200,399771545,2090,2090,2090,2090,149
|
||||
20250407,123100,399460135,2090,2090,2090,2090,148
|
||||
20250407,123000,399150815,2090,2090,2090,2090,74
|
||||
20250407,122900,398996155,2095,2095,2095,2095,149
|
||||
20250407,122800,398684000,2095,2110,2110,2080,12648
|
||||
20250407,122700,372326835,2110,2110,2110,2110,94
|
||||
20250407,122600,372128495,2110,2110,2110,2110,149
|
||||
20250407,122500,371814105,2105,2105,2105,2105,128
|
||||
20250407,122400,371544665,2100,2105,2105,2100,174
|
||||
20250407,122300,371178895,2105,2105,2105,2105,149
|
||||
20250407,122200,370865250,2105,2105,2105,2105,148
|
||||
20250407,122100,370553710,2105,2105,2105,2105,74
|
||||
20250407,122000,370397940,2105,2105,2105,2105,148
|
||||
20250407,121900,370086400,2105,2105,2105,2105,149
|
||||
20250407,121800,369772755,2105,2105,2105,2105,74
|
||||
20250407,121700,369616985,2105,2105,2105,2105,148
|
||||
20250407,121600,369305445,2105,2105,2105,2105,149
|
||||
20250407,121500,368991800,2105,2105,2105,2105,74
|
||||
20250407,121400,368836030,2105,2105,2105,2105,148
|
||||
20250407,121300,368524490,2105,2105,2105,2105,149
|
||||
20250407,121200,368210845,2100,2105,2105,2100,196
|
||||
20250407,121100,367798875,2105,2105,2105,2105,148
|
||||
20250407,121000,367487335,2105,2105,2105,2105,149
|
||||
20250407,120900,367173690,2105,2105,2105,2105,74
|
||||
20250407,120800,367017920,2105,2105,2105,2105,148
|
||||
20250407,120700,366706380,2105,2105,2105,2105,149
|
||||
20250407,120600,366392735,2105,2105,2105,2105,74
|
||||
20250407,120500,366236965,2105,2105,2105,2105,148
|
||||
20250407,120400,365925425,2105,2105,2105,2105,149
|
||||
20250407,120300,365611780,2105,2105,2105,2105,74
|
||||
20250407,120200,365456010,2105,2105,2105,2105,148
|
||||
20250407,120100,365144470,2105,2115,2115,2105,2274
|
||||
20250407,120000,360356945,2115,2100,2115,2095,78
|
||||
20250407,115900,360192050,2115,2105,2115,2105,3148
|
||||
20250407,115800,353547235,2105,2105,2105,2105,158
|
||||
20250407,115700,353214645,2105,2105,2105,2105,74
|
||||
20250407,115600,353058875,2105,2100,2105,2100,139
|
||||
20250407,115500,352766605,2105,2105,2105,2105,149
|
||||
20250407,115400,352452960,2105,2105,2105,2105,82
|
||||
20250407,115300,352280350,2105,2105,2105,2105,184
|
||||
20250407,115200,351893030,2100,2095,2100,2095,106
|
||||
20250407,115100,351670630,2095,2095,2095,2095,74
|
||||
20250407,115000,351515600,2095,2095,2095,2095,148
|
||||
20250407,114900,351205540,2095,2095,2095,2095,149
|
||||
20250407,114800,350893385,2095,2095,2095,2095,74
|
||||
20250407,114700,350738355,2095,2095,2095,2095,148
|
||||
20250407,114600,350428295,2095,2105,2105,2090,906
|
||||
20250407,114500,348533100,2105,2100,2105,2100,358
|
||||
20250407,114400,347780930,2100,2100,2100,2100,148
|
||||
20250407,114300,347470130,2100,2100,2100,2100,148
|
||||
20250407,114200,347159330,2100,2100,2100,2100,75
|
||||
20250407,114100,347001830,2100,2100,2100,2085,5148
|
||||
20250407,114000,336265190,2100,2100,2100,2100,148
|
||||
20250407,113900,335954390,2100,2100,2100,2100,75
|
||||
20250407,113800,335796890,2100,2100,2100,2095,394
|
||||
20250407,113700,334970720,2100,2100,2100,2100,148
|
||||
20250407,113600,334659920,2100,2100,2100,2100,75
|
||||
20250407,113500,334502420,2100,2100,2100,2095,200
|
||||
20250407,113400,334082670,2100,2095,2100,2095,220
|
||||
20250407,113300,333621030,2095,2095,2095,2095,11
|
||||
20250407,113200,333597985,2100,2095,2100,2095,169
|
||||
20250407,113100,333243560,2100,2095,2100,2095,178
|
||||
20250407,113000,332869910,2095,2100,2100,2095,87
|
||||
20250407,112900,332687270,2100,2105,2105,2100,369
|
||||
20250407,112800,331912000,2105,2105,2105,2100,157
|
||||
20250407,112700,331581560,2105,2100,2105,2100,156
|
||||
20250407,112600,331253585,2100,2105,2105,2100,148
|
||||
20250407,112500,330942415,2105,2105,2105,2105,220
|
||||
20250407,112400,330479315,2105,2105,2105,2105,75
|
||||
20250407,112300,330321440,2100,2115,2115,2100,2138
|
||||
20250407,112200,325830530,2110,2110,2110,2110,148
|
||||
20250407,112100,325518250,2110,2110,2110,2110,75
|
||||
20250407,112000,325360000,2110,2110,2110,2110,719
|
||||
20250407,111900,323842910,2110,2110,2110,2110,149
|
||||
20250407,111800,323528520,2110,2110,2110,2110,75
|
||||
20250407,111700,323370270,2110,2110,2110,2105,1070
|
||||
20250407,111600,321116950,2105,2105,2105,2105,3389
|
||||
20250407,111500,313983105,2100,2100,2100,2100,29
|
||||
20250407,111400,313922205,2100,2105,2105,2100,148
|
||||
20250407,111300,313611035,2100,2110,2110,2100,2158
|
||||
20250407,111200,309077755,2110,2110,2110,2110,75
|
||||
20250407,111100,308919505,2110,2115,2115,2110,157
|
||||
20250407,111000,308587820,2110,2125,2125,2105,5947
|
||||
20250407,110900,296048205,2125,2095,2125,2095,4275
|
||||
20250407,110800,287064125,2095,2090,2095,2090,148
|
||||
20250407,110700,286754435,2090,2090,2090,2090,164
|
||||
20250407,110600,286411675,2090,2090,2090,2090,75
|
||||
20250407,110500,286254925,2090,2085,2090,2085,132
|
||||
20250407,110400,285979335,2080,2090,2090,2080,596
|
||||
20250407,110300,284736805,2090,2090,2090,2090,75
|
||||
20250407,110200,284580055,2090,2090,2090,2090,148
|
||||
20250407,110100,284270735,2090,2090,2090,2090,148
|
||||
20250407,110000,283961415,2080,2090,2090,2080,175
|
||||
20250407,105900,283596665,2090,2090,2090,2090,148
|
||||
20250407,105800,283287345,2090,2090,2090,2090,171
|
||||
20250407,105700,282929955,2090,2085,2090,2085,1075
|
||||
20250407,105600,280688205,2085,2085,2085,2085,148
|
||||
20250407,105500,280379625,2085,2085,2085,2085,148
|
||||
20250407,105400,280071045,2080,2085,2085,2080,125
|
||||
20250407,105300,279810670,2085,2085,2085,2085,148
|
||||
20250407,105200,279502090,2085,2085,2085,2085,148
|
||||
20250407,105100,279193510,2085,2085,2085,2085,75
|
||||
20250407,105000,279037135,2085,2085,2085,2085,148
|
||||
20250407,104900,278728555,2085,2090,2090,2085,195
|
||||
20250407,104800,278321240,2085,2085,2085,2085,29
|
||||
20250407,104700,278260775,2085,2090,2090,2085,148
|
||||
20250407,104600,277951825,2090,2095,2095,2090,148
|
||||
20250407,104500,277642135,2095,2095,2095,2095,75
|
||||
20250407,104400,277485010,2090,2090,2090,2090,148
|
||||
20250407,104300,277175690,2090,2090,2090,2090,148
|
||||
20250407,104200,276866370,2090,2090,2090,2090,75
|
||||
20250407,104100,276709620,2090,2095,2095,2090,148
|
||||
20250407,104000,276399930,2090,2090,2090,2090,2148
|
||||
20250407,103900,271910610,2090,2090,2090,2090,75
|
||||
20250407,103800,271753860,2090,2090,2090,2090,148
|
||||
20250407,103700,271444540,2090,2085,2090,2085,485
|
||||
20250407,103600,270432935,2085,2085,2085,2085,75
|
||||
20250407,103500,270276560,2085,2085,2085,2085,148
|
||||
20250407,103400,269967980,2085,2085,2085,2085,148
|
||||
20250407,103300,269659400,2085,2080,2085,2080,76
|
||||
20250407,103200,269500945,2080,2085,2085,2075,3651
|
||||
20250407,103100,261923995,2085,2085,2085,2085,148
|
||||
20250407,103000,261615415,2085,2085,2085,2085,75
|
||||
20250407,102900,261459040,2085,2085,2085,2070,152
|
||||
20250407,102800,261142170,2085,2085,2085,2085,148
|
||||
20250407,102700,260833590,2085,2085,2085,2085,76
|
||||
20250407,102600,260675130,2085,2085,2085,2085,148
|
||||
20250407,102500,260366550,2085,2085,2085,2085,159
|
||||
20250407,102400,260035035,2085,2085,2085,2085,2450
|
||||
20250407,102300,254926785,2085,2070,2085,2065,3689
|
||||
20250407,102200,247255725,2080,2080,2080,2080,149
|
||||
20250407,102100,246945805,2080,2080,2080,2080,115
|
||||
20250407,102000,246706605,2080,2080,2080,2080,148
|
||||
20250407,101900,246398765,2080,2075,2080,2075,149
|
||||
20250407,101800,246089220,2075,2065,2080,2060,5124
|
||||
20250407,101700,235526675,2080,2090,2090,2060,10148
|
||||
20250407,101600,214545525,2090,2090,2090,2090,148
|
||||
20250407,101500,214236205,2090,2090,2090,2090,75
|
||||
20250407,101400,214079455,2090,2095,2095,2090,152
|
||||
20250407,101300,213761765,2095,2090,2095,2090,148
|
||||
20250407,101200,213452075,2090,2090,2090,2075,7222
|
||||
20250407,101100,198427215,2095,2095,2095,2095,148
|
||||
20250407,101000,198117155,2095,2095,2095,2095,148
|
||||
20250407,100900,197807095,2095,2095,2095,2095,76
|
||||
20250407,100800,197647875,2095,2095,2095,2095,148
|
||||
20250407,100700,197337815,2095,2095,2095,2095,148
|
||||
20250407,100600,197027755,2090,2095,2095,2090,143
|
||||
20250407,100500,196728510,2095,2090,2095,2090,148
|
||||
20250407,100400,196418820,2090,2105,2105,2090,2067
|
||||
20250407,100300,192097680,2105,2105,2105,2105,86
|
||||
20250407,100200,191916650,2105,2105,2105,2105,248
|
||||
20250407,100100,191394610,2105,2105,2105,2105,180
|
||||
20250407,100000,191015710,2105,2105,2105,2105,75
|
||||
20250407,095900,190857835,2100,2105,2105,2100,592
|
||||
20250407,095800,189614265,2105,2100,2105,2100,4266
|
||||
20250407,095700,180655295,2100,2100,2100,2100,141
|
||||
20250407,095600,180359195,2100,2100,2100,2100,148
|
||||
20250407,095500,180048395,2100,2100,2100,2095,666
|
||||
20250407,095400,178650135,2100,2100,2100,2100,81
|
||||
20250407,095300,178480035,2100,2100,2100,2100,148
|
||||
20250407,095200,178169235,2095,2100,2100,2095,142
|
||||
20250407,095100,177871375,2100,2095,2100,2095,2079
|
||||
20250407,095000,173515495,2105,2100,2105,2100,155
|
||||
20250407,094900,173189625,2095,2095,2095,2095,149
|
||||
20250407,094800,172877470,2095,2090,2095,2090,717
|
||||
20250407,094700,171375695,2090,2095,2095,2090,649
|
||||
20250407,094600,170018545,2095,2095,2095,2095,155
|
||||
20250407,094500,169693820,2095,2095,2095,2095,729
|
||||
20250407,094400,168166565,2095,2090,2095,2090,142
|
||||
20250407,094300,167869415,2095,2095,2095,2095,799
|
||||
20250407,094200,166195510,2095,2095,2095,2095,493
|
||||
20250407,094100,165162675,2095,2095,2095,2095,346
|
||||
20250407,094000,164437805,2095,2095,2095,2095,799
|
||||
20250407,093900,162763900,2090,2095,2095,2090,178
|
||||
20250407,093800,162391490,2090,2085,2090,2085,3568
|
||||
20250407,093700,154951945,2085,2095,2095,2075,7426
|
||||
20250407,093600,139517165,2095,2090,2095,2090,798
|
||||
20250407,093500,137847720,2090,2105,2105,2090,4018
|
||||
20250407,093400,129448815,2095,2105,2105,2085,7257
|
||||
20250407,093300,114294525,2105,2105,2105,2105,1833
|
||||
20250407,093200,110436060,2105,2100,2105,2100,151
|
||||
20250407,093100,110118590,2095,2090,2100,2090,2573
|
||||
20250407,093000,104739750,2105,2105,2105,2105,76
|
||||
20250407,092900,104579770,2105,2100,2120,2090,9230
|
||||
20250407,092800,85207195,2100,2120,2120,2100,4065
|
||||
20250407,092700,76665530,2115,2115,2115,2100,2562
|
||||
20250407,092600,71283030,2115,2120,2120,2115,125
|
||||
20250407,092500,71018235,2120,2120,2120,2120,148
|
||||
20250407,092400,70704475,2120,2110,2120,2110,103
|
||||
20250407,092300,70486395,2130,2130,2130,2130,149
|
||||
20250407,092200,70169025,2130,2130,2130,2130,148
|
||||
20250407,092100,69853785,2130,2130,2130,2115,1998
|
||||
20250407,092000,65626425,2130,2130,2130,2130,117
|
||||
20250407,091900,65377215,2125,2125,2125,2125,2108
|
||||
20250407,091800,60897715,2145,2145,2145,2145,75
|
||||
20250407,091700,60736840,2145,2125,2145,2120,176
|
||||
20250407,091600,60360335,2140,2140,2140,2140,178
|
||||
20250407,091500,59979415,2135,2135,2135,2135,77
|
||||
20250407,091400,59815020,2130,2125,2130,2125,173
|
||||
20250407,091300,59447025,2125,2125,2125,2125,148
|
||||
20250407,091200,59132525,2120,2120,2120,2120,22
|
||||
20250407,091100,59085885,2120,2140,2140,2100,3124
|
||||
20250407,091000,52489715,2135,2135,2135,2115,1640
|
||||
20250407,090900,49008315,2135,2130,2135,2115,2086
|
||||
20250407,090800,44594760,2130,2140,2140,2115,2165
|
||||
20250407,090700,40001545,2140,2140,2140,2140,148
|
||||
20250407,090600,39684825,2130,2150,2150,2130,4708
|
||||
20250407,090500,29638890,2150,2145,2150,2145,149
|
||||
20250407,090400,29318915,2145,2155,2155,2145,1170
|
||||
20250407,090300,26806125,2155,2155,2155,2155,405
|
||||
20250407,090200,25933350,2155,2145,2155,2140,10549
|
||||
20250407,090100,3236345,2145,2150,2150,2145,479
|
||||
20250407,090000,2208050,2150,2150,2150,2150,1027
|
||||
|
Reference in New Issue
Block a user