Update 2025-04-03 2740 candle_min
This commit is contained in:
636
077970/min/candle-20250403.csv
Normal file
636
077970/min/candle-20250403.csv
Normal file
@@ -0,0 +1,636 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,193400,3515313090,20700,20700,20700,20700,5590
|
||||
20250403,193300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,193200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,193100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,193000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,192900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,192800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,192700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,192600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,192500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,192400,3515313090,20700,20700,20700,20700,0
|
||||
20250403,192300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,192200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,192100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,192000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,191900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,191800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,191700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,191600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,191500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,191400,3515313090,20700,20700,20700,20700,0
|
||||
20250403,191300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,191200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,191100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,191000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,190900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,190800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,190700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,190600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,190500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,190400,3515313090,20700,20700,20700,20700,5590
|
||||
20250403,190300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,190200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,190100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,190000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,185900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,185800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,185700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,185600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,185500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,185400,3515313090,20700,20700,20700,20700,0
|
||||
20250403,185300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,185200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,185100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,185000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,184900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,184800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,184700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,184600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,184500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,184400,3515313090,20700,20700,20700,20700,0
|
||||
20250403,184300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,184200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,184100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,184000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,183900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,183800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,183700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,183600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,183500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,183400,3515313090,20700,20700,20700,20700,5590
|
||||
20250403,183300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,183200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,183100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,183000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,182900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,182800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,182700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,182600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,182500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,182400,3515313090,20700,20700,20700,20700,0
|
||||
20250403,182300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,182200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,182100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,182000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,181900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,181800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,181700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,181600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,181500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,181400,3515313090,20700,20700,20700,20700,0
|
||||
20250403,181300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,181200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,181100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,181000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,180900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,180800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,180700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,180600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,180500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,180400,3515313090,20700,20700,20700,20700,5590
|
||||
20250403,180300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,180200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,180100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,180000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,175900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,175800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,175700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,175600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,175500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,175400,3515313090,20700,20700,20700,20700,0
|
||||
20250403,175300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,175200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,175100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,175000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,174900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,174800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,174700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,174600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,174500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,174400,3515313090,20700,20700,20700,20700,0
|
||||
20250403,174300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,174200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,174100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,174000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,173900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,173800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,173700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,173600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,173500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,173400,3515313090,20700,20700,20700,20700,5590
|
||||
20250403,173300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,173200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,173100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,173000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,172900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,172800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,172700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,172600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,172500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,172400,3515313090,20700,20700,20700,20700,0
|
||||
20250403,172300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,172200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,172100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,172000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,171900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,171800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,171700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,171600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,171500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,171400,3515313090,20700,20700,20700,20700,0
|
||||
20250403,171300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,171200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,171100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,171000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,170900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,170800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,170700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,170600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,170500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,170400,3515313090,20700,20700,20700,20700,5590
|
||||
20250403,170300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,170200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,170100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,170000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,165900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,165800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,165700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,165600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,165500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,165400,3515313090,20700,20700,20700,20700,0
|
||||
20250403,165300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,165200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,165100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,165000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,164900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,164800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,164700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,164600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,164500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,164400,3515313090,20700,20700,20700,20700,0
|
||||
20250403,164300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,164200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,164100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,164000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,163900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,163800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,163700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,163600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,163500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,163400,3515313090,20700,20700,20700,20700,5590
|
||||
20250403,163300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,163200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,163100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,163000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,162900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,162800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,162700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,162600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,162500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,162400,3515313090,20700,20700,20700,20700,0
|
||||
20250403,162300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,162200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,162100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,162000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,161900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,161800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,161700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,161600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,161500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,161400,3515313090,20700,20700,20700,20700,0
|
||||
20250403,161300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,161200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,161100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,161000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,160900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,160800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,160700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,160600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,160500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,160400,3515313090,20700,20700,20700,20700,5590
|
||||
20250403,160300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,160200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,160100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,160000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,155900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,155800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,155700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,155600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,155500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,155400,3515313090,20700,20700,20700,20700,0
|
||||
20250403,155300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,155200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,155100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,155000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,154900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,154800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,154700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,154600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,154500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,154400,3515313090,20700,20700,20700,20700,0
|
||||
20250403,154300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,154200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,154100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,154000,3515313090,20700,20700,20700,20700,0
|
||||
20250403,153900,3515313090,20700,20700,20700,20700,0
|
||||
20250403,153800,3515313090,20700,20700,20700,20700,0
|
||||
20250403,153700,3515313090,20700,20700,20700,20700,0
|
||||
20250403,153600,3515313090,20700,20700,20700,20700,0
|
||||
20250403,153500,3515313090,20700,20700,20700,20700,0
|
||||
20250403,153400,3515313090,20700,20700,20700,20700,5590
|
||||
20250403,153300,3515313090,20700,20700,20700,20700,0
|
||||
20250403,153200,3515313090,20700,20700,20700,20700,0
|
||||
20250403,153100,3515313090,20700,20700,20700,20700,0
|
||||
20250403,153000,3515313090,20700,20700,20700,20700,5590
|
||||
20250403,152900,3399600090,20650,20650,20650,20650,0
|
||||
20250403,152800,3399600090,20650,20650,20650,20650,0
|
||||
20250403,152700,3399600090,20650,20650,20650,20650,0
|
||||
20250403,152600,3399600090,20650,20650,20650,20650,0
|
||||
20250403,152500,3399600090,20650,20650,20650,20650,0
|
||||
20250403,152400,3399600090,20650,20650,20650,20650,0
|
||||
20250403,152300,3399600090,20650,20650,20650,20650,0
|
||||
20250403,152200,3399600090,20650,20650,20650,20650,0
|
||||
20250403,152100,3399600090,20650,20650,20650,20650,0
|
||||
20250403,152000,3399600090,20650,20650,20650,20650,0
|
||||
20250403,151900,3399600090,20650,20600,20650,20600,506
|
||||
20250403,151800,3389172690,20600,20600,20650,20600,140
|
||||
20250403,151700,3386288540,20650,20650,20650,20600,918
|
||||
20250403,151600,3367361990,20650,20650,20650,20650,68
|
||||
20250403,151500,3365957790,20600,20625,20650,20600,687
|
||||
20250403,151400,3351775015,20625,20650,20650,20600,107
|
||||
20250403,151300,3349567640,20650,20550,20650,20550,321
|
||||
20250403,151200,3342939890,20600,20650,20650,20600,978
|
||||
20250403,151100,3322788590,20650,20650,20650,20600,1053
|
||||
20250403,151000,3301091190,20650,20650,20650,20600,236
|
||||
20250403,150900,3296219640,20600,20650,20650,20600,114
|
||||
20250403,150800,3293868690,20650,20650,20650,20600,284
|
||||
20250403,150700,3288013740,20650,20700,20700,20600,374
|
||||
20250403,150600,3280288590,20650,20650,20700,20450,8854
|
||||
20250403,150500,3098426390,20700,20700,20700,20650,318
|
||||
20250403,150400,3091846440,20650,20700,20700,20650,192
|
||||
20250403,150300,3087875140,20700,20700,20700,20650,160
|
||||
20250403,150200,3084563790,20700,20700,20750,20700,677
|
||||
20250403,150100,3070548390,20750,20800,20800,20750,711
|
||||
20250403,150000,3055793440,20800,20800,20800,20750,152
|
||||
20250403,145900,3052632840,20800,20750,20800,20700,285
|
||||
20250403,145800,3046719390,20750,20750,20800,20750,300
|
||||
20250403,145700,3040494190,20750,20750,20750,20700,340
|
||||
20250403,145600,3033439990,20750,20750,20750,20700,148
|
||||
20250403,145500,3030369640,20700,20700,20700,20650,407
|
||||
20250403,145400,3021945740,20700,20700,20750,20700,216
|
||||
20250403,145300,3017469540,20700,20750,20750,20700,319
|
||||
20250403,145200,3010865890,20750,20650,20750,20600,351
|
||||
20250403,145100,3003609440,20750,20750,20750,20700,459
|
||||
20250403,145000,2994106640,20750,20700,20750,20700,215
|
||||
20250403,144900,2989648490,20750,20800,20800,20750,1145
|
||||
20250403,144800,2965884690,20800,20750,20800,20750,270
|
||||
20250403,144700,2960279990,20750,20800,20800,20750,503
|
||||
20250403,144600,2949838490,20800,20800,20800,20800,40
|
||||
20250403,144500,2949006490,20800,20800,20800,20750,578
|
||||
20250403,144400,2937009340,20800,20800,20800,20750,102
|
||||
20250403,144300,2934888190,20850,20800,20850,20750,374
|
||||
20250403,144200,2927112290,20800,20800,20800,20800,249
|
||||
20250403,144100,2921933090,20750,20800,20800,20750,264
|
||||
20250403,144000,2916445290,20800,20800,20800,20750,81
|
||||
20250403,143900,2914760990,20800,20800,20800,20750,107
|
||||
20250403,143800,2912535840,20800,20800,20800,20750,509
|
||||
20250403,143700,2901951840,20750,20800,20800,20750,197
|
||||
20250403,143600,2897857390,20800,20800,20800,20750,184
|
||||
20250403,143500,2894030690,20800,20800,20800,20750,238
|
||||
20250403,143400,2889083690,20800,20800,20800,20750,135
|
||||
20250403,143300,2886278340,20800,20800,20800,20750,191
|
||||
20250403,143200,2882306265,20800,20800,20800,20750,76
|
||||
20250403,143100,2880725915,20800,20750,20800,20750,251
|
||||
20250403,143000,2875508665,20800,20800,20800,20750,433
|
||||
20250403,142900,2866504165,20800,20750,20800,20750,102
|
||||
20250403,142800,2864386515,20800,20750,20800,20700,150
|
||||
20250403,142700,2861270315,20750,20750,20800,20750,218
|
||||
20250403,142600,2856744515,20750,20750,20800,20750,250
|
||||
20250403,142500,2851556965,20800,20800,20800,20750,53
|
||||
20250403,142400,2850455065,20750,20750,20750,20700,407
|
||||
20250403,142300,2842010265,20750,20700,20750,20700,429
|
||||
20250403,142200,2833113065,20750,20750,20750,20750,137
|
||||
20250403,142100,2830270315,20750,20750,20750,20700,193
|
||||
20250403,142000,2826267815,20750,20750,20750,20700,75
|
||||
20250403,141900,2824712015,20700,20700,20800,20700,492
|
||||
20250403,141800,2814502115,20750,20750,20750,20750,103
|
||||
20250403,141700,2812364865,20750,20700,20750,20650,366
|
||||
20250403,141600,2804789115,20700,20800,20800,20700,211
|
||||
20250403,141500,2800418715,20750,20700,20800,20650,310
|
||||
20250403,141400,2793996815,20650,20750,20750,20650,1017
|
||||
20250403,141300,2772941865,20700,20750,20750,20700,63
|
||||
20250403,141200,2771634965,20750,20800,20800,20750,235
|
||||
20250403,141100,2766758465,20800,20750,20800,20750,541
|
||||
20250403,141000,2755515115,20800,20800,20800,20750,124
|
||||
20250403,140900,2752936365,20800,20800,20800,20750,223
|
||||
20250403,140800,2748302165,20800,20800,20800,20700,315
|
||||
20250403,140700,2741764715,20800,20750,20800,20750,376
|
||||
20250403,140600,2733962465,20700,20750,20750,20700,182
|
||||
20250403,140500,2730186415,20750,20750,20750,20700,197
|
||||
20250403,140400,2726099165,20750,20750,20800,20700,473
|
||||
20250403,140300,2716281815,20750,20750,20750,20750,88
|
||||
20250403,140200,2714455815,20750,20700,20750,20650,626
|
||||
20250403,140100,2701497565,20700,20700,20700,20700,410
|
||||
20250403,140000,2693010565,20700,20700,20750,20650,374
|
||||
20250403,135900,2685271265,20700,20650,20700,20600,2245
|
||||
20250403,135800,2638903365,20700,20700,20700,20650,407
|
||||
20250403,135700,2630479565,20700,20800,20800,20700,341
|
||||
20250403,135600,2623413565,20800,20750,20800,20700,207
|
||||
20250403,135500,2619118315,20800,20800,20800,20750,679
|
||||
20250403,135400,2605020365,20800,20750,20800,20750,63
|
||||
20250403,135300,2603710465,20750,20800,20800,20750,288
|
||||
20250403,135200,2597723215,20800,20800,20800,20750,98
|
||||
20250403,135100,2595687515,20800,20800,20800,20750,97
|
||||
20250403,135000,2593673015,20800,20850,20850,20800,421
|
||||
20250403,134900,2584911715,20800,20850,20850,20800,101
|
||||
20250403,134800,2582808165,20800,20850,20850,20800,153
|
||||
20250403,134700,2579621265,20800,20800,20800,20800,307
|
||||
20250403,134600,2573235665,20850,20800,20850,20800,140
|
||||
20250403,134500,2570321890,20800,20800,20800,20800,121
|
||||
20250403,134400,2567805090,20800,20800,20800,20800,513
|
||||
20250403,134300,2557134690,20850,20850,20850,20800,119
|
||||
20250403,134200,2554655040,20850,20850,20850,20800,184
|
||||
20250403,134100,2550819090,20800,20800,20800,20750,1021
|
||||
20250403,134000,2529586290,20800,20800,20800,20800,38
|
||||
20250403,133900,2528795890,20750,20750,20750,20700,315
|
||||
20250403,133800,2522262390,20750,20700,20750,20700,48
|
||||
20250403,133700,2521267190,20700,20750,20750,20700,2364
|
||||
20250403,133600,2472325590,20750,20750,20750,20700,193
|
||||
20250403,133500,2468325240,20750,20800,20800,20700,135
|
||||
20250403,133400,2465524190,20800,20750,20800,20750,369
|
||||
20250403,133300,2457861840,20750,20750,20750,20700,116
|
||||
20250403,133200,2455457990,20750,20750,20750,20700,430
|
||||
20250403,133100,2446538140,20750,20750,20750,20700,25
|
||||
20250403,133000,2446019840,20700,20800,20800,20700,139
|
||||
20250403,132900,2443135390,20800,20700,20800,20700,235
|
||||
20250403,132800,2438256240,20800,20800,20800,20750,345
|
||||
20250403,132700,2431093990,20800,20750,20800,20750,138
|
||||
20250403,132600,2428228290,20750,20750,20750,20700,101
|
||||
20250403,132500,2426132990,20750,20700,20750,20700,336
|
||||
20250403,132400,2419164240,20750,20750,20750,20700,98
|
||||
20250403,132300,2417133440,20750,20750,20750,20700,816
|
||||
20250403,132200,2400231290,20750,20750,20750,20700,176
|
||||
20250403,132100,2396582440,20750,20800,20800,20700,184
|
||||
20250403,132000,2392766890,20800,20800,20800,20750,410
|
||||
20250403,131900,2384255140,20750,20800,20800,20750,165
|
||||
20250403,131800,2380823840,20800,20800,20800,20800,131
|
||||
20250403,131700,2378099040,20800,20800,20800,20750,121
|
||||
20250403,131600,2375587790,20800,20800,20800,20750,566
|
||||
20250403,131500,2363838090,20800,20750,20800,20750,193
|
||||
20250403,131400,2359831640,20750,20750,20750,20700,319
|
||||
20250403,131300,2353212890,20750,20750,20750,20700,325
|
||||
20250403,131200,2346471840,20700,20750,20750,20700,51
|
||||
20250403,131100,2345414090,20750,20700,20750,20700,294
|
||||
20250403,131000,2339319390,20700,20750,20750,20700,71
|
||||
20250403,130900,2337848340,20750,20700,20750,20700,157
|
||||
20250403,130800,2334596890,20650,20700,20750,20650,549
|
||||
20250403,130700,2323230740,20750,20750,20750,20700,182
|
||||
20250403,130600,2319455440,20750,20750,20750,20700,138
|
||||
20250403,130500,2316592390,20750,20750,20750,20750,51
|
||||
20250403,130400,2315534140,20750,20700,20800,20700,646
|
||||
20250403,130300,2302129340,20750,20750,20750,20750,224
|
||||
20250403,130200,2297481340,20750,20750,20750,20750,65
|
||||
20250403,130100,2296132590,20750,20700,20750,20700,210
|
||||
20250403,130000,2291778140,20750,20700,20750,20700,150
|
||||
20250403,125900,2288669940,20750,20750,20750,20700,105
|
||||
20250403,125800,2286493190,20700,20750,20800,20700,363
|
||||
20250403,125700,2278975140,20800,20700,20800,20700,406
|
||||
20250403,125600,2270564790,20700,20700,20700,20700,121
|
||||
20250403,125500,2268060090,20700,20700,20700,20650,111
|
||||
20250403,125400,2265762440,20650,20650,20700,20650,111
|
||||
20250403,125300,2263467690,20650,20700,20700,20650,369
|
||||
20250403,125200,2255841590,20700,20700,20700,20700,212
|
||||
20250403,125100,2251453190,20700,20700,20700,20700,12
|
||||
20250403,125000,2251204790,20700,20700,20700,20600,761
|
||||
20250403,124900,2235510890,20700,20750,20800,20650,929
|
||||
20250403,124800,2216280240,20800,20750,20800,20700,186
|
||||
20250403,124700,2212415890,20750,20750,20750,20750,87
|
||||
20250403,124600,2210610640,20750,20750,20800,20750,250
|
||||
20250403,124500,2205421340,20750,20750,20750,20750,229
|
||||
20250403,124400,2200669590,20750,20800,20800,20750,44
|
||||
20250403,124300,2199755240,20750,20800,20850,20750,454
|
||||
20250403,124200,2190310340,20800,20800,20800,20800,255
|
||||
20250403,124100,2185006340,20800,20800,20800,20800,91
|
||||
20250403,124000,2183113540,20800,20800,20800,20800,202
|
||||
20250403,123900,2178911940,20800,20800,20800,20750,264
|
||||
20250403,123800,2173420890,20800,20800,20800,20800,107
|
||||
20250403,123700,2171195290,20800,20800,20800,20750,179
|
||||
20250403,123600,2167472240,20800,20800,20800,20750,326
|
||||
20250403,123500,2160691840,20800,20800,20800,20800,38
|
||||
20250403,123400,2159901440,20800,20750,20800,20750,70
|
||||
20250403,123300,2158445640,20750,20800,20800,20750,409
|
||||
20250403,123200,2149948440,20850,20850,20850,20800,298
|
||||
20250403,123100,2143745490,20800,20800,20800,20800,574
|
||||
20250403,123000,2131806290,20750,20800,20800,20750,371
|
||||
20250403,122900,2124104290,20800,20800,20800,20800,143
|
||||
20250403,122800,2121129890,20800,20850,20850,20800,3591
|
||||
20250403,122700,2046435740,20850,20800,20850,20800,430
|
||||
20250403,122600,2037488590,20850,20850,20850,20850,71
|
||||
20250403,122500,2036008240,20850,20850,20850,20850,103
|
||||
20250403,122400,2033860690,20850,20850,20850,20850,55
|
||||
20250403,122300,2032713940,20850,20850,20850,20800,529
|
||||
20250403,122200,2021704540,20850,20850,20850,20800,108
|
||||
20250403,122100,2019452990,20800,20850,20850,20800,965
|
||||
20250403,122000,1999378090,20850,20850,20850,20800,247
|
||||
20250403,121900,1994228240,20850,20900,20900,20850,55
|
||||
20250403,121800,1993080140,20850,20900,20900,20850,2714
|
||||
20250403,121700,1936488590,20950,20900,20950,20900,70
|
||||
20250403,121600,1935024240,20900,20950,20950,20900,107
|
||||
20250403,121500,1932784740,20900,20900,20950,20900,68
|
||||
20250403,121400,1931360840,20950,20950,20950,20950,27
|
||||
20250403,121300,1930795190,20950,20950,20950,20850,316
|
||||
20250403,121200,1924190690,20950,20950,20950,20950,27
|
||||
20250403,121100,1923625040,20950,20900,20950,20900,159
|
||||
20250403,121000,1920295040,20950,20950,20950,20950,110
|
||||
20250403,120900,1917990540,20950,20950,20950,20950,63
|
||||
20250403,120800,1916670690,20950,20900,20950,20900,82
|
||||
20250403,120700,1914952890,20900,20950,20950,20900,1369
|
||||
20250403,120600,1886276690,20950,20950,20950,20950,10
|
||||
20250403,120500,1886067190,20950,20950,20950,20950,67
|
||||
20250403,120400,1884663540,20950,20950,20950,20950,94
|
||||
20250403,120300,1882694240,20950,20900,20950,20900,56
|
||||
20250403,120200,1881521140,20900,20950,20950,20900,145
|
||||
20250403,120100,1878483540,20900,20900,20950,20900,76
|
||||
20250403,120000,1876892390,20900,20900,20900,20900,181
|
||||
20250403,115900,1873109490,20900,20900,20900,20900,518
|
||||
20250403,115800,1862283290,20900,20900,20950,20850,411
|
||||
20250403,115700,1853703240,20950,20900,20950,20900,351
|
||||
20250403,115600,1846361440,20950,20950,20950,20950,45
|
||||
20250403,115500,1845418690,20950,20900,20950,20900,99
|
||||
20250403,115400,1843345040,20900,20950,20950,20900,91
|
||||
20250403,115300,1841439040,20950,20950,20950,20950,64
|
||||
20250403,115200,1840098240,20900,20900,20900,20900,40
|
||||
20250403,115100,1839262240,20900,20900,20900,20900,72
|
||||
20250403,115000,1837757440,20900,20950,20950,20900,575
|
||||
20250403,114900,1825731090,20950,20950,20950,20950,28
|
||||
20250403,114800,1825144490,20950,20950,20950,20900,71
|
||||
20250403,114700,1823657440,20900,20900,20950,20850,969
|
||||
20250403,114600,1803407290,20900,20950,20950,20900,116
|
||||
20250403,114500,1800977590,20900,20950,21000,20900,126
|
||||
20250403,114400,1798342690,21000,21000,21000,20900,696
|
||||
20250403,114300,1783761840,21000,21000,21000,21000,86
|
||||
20250403,114200,1781955840,21000,21000,21000,20950,100
|
||||
20250403,114100,1779855990,21050,21000,21050,21000,285
|
||||
20250403,114000,1773869190,20950,21000,21000,20950,66
|
||||
20250403,113900,1772483690,21000,20950,21000,20950,141
|
||||
20250403,113800,1769524190,20950,20950,20950,20950,35
|
||||
20250403,113700,1768790940,21000,21000,21000,20950,67
|
||||
20250403,113600,1767384140,21000,21000,21000,20950,107
|
||||
20250403,113500,1765138440,20950,20950,20950,20950,62
|
||||
20250403,113400,1763839540,21000,21050,21050,21000,318
|
||||
20250403,113300,1757153040,20900,21000,21000,20900,103
|
||||
20250403,113200,1754993240,20950,21000,21000,20950,98
|
||||
20250403,113100,1752935290,20950,20950,21000,20900,1112
|
||||
20250403,113000,1729596890,21000,21000,21050,20900,690
|
||||
20250403,112900,1715124940,21000,21000,21000,21000,125
|
||||
20250403,112800,1712499940,21000,21000,21000,20950,86
|
||||
20250403,112700,1710696440,21000,21000,21000,21000,83
|
||||
20250403,112600,1708953440,21000,21050,21050,20950,191
|
||||
20250403,112500,1704939790,20950,21000,21050,20950,542
|
||||
20250403,112400,1693554890,21000,21000,21000,21000,23
|
||||
20250403,112300,1693071890,21000,21000,21000,20950,157
|
||||
20250403,112200,1689775390,21000,20950,21000,20900,315
|
||||
20250403,112100,1683173490,20950,20950,20950,20950,198
|
||||
20250403,112000,1679025390,20900,21000,21000,20900,376
|
||||
20250403,111900,1671151540,21000,21000,21050,21000,98
|
||||
20250403,111800,1669090790,21000,21000,21000,21000,89
|
||||
20250403,111700,1667221790,21000,21000,21000,21000,241
|
||||
20250403,111600,1662160790,21000,21000,21000,20950,325
|
||||
20250403,111500,1655335890,21000,21000,21000,20950,319
|
||||
20250403,111400,1648638640,21000,21050,21050,20975,106
|
||||
20250403,111300,1646411090,21000,21000,21000,21000,694
|
||||
20250403,111200,1631837090,21000,21000,21000,20950,470
|
||||
20250403,111100,1621967140,21000,21000,21000,20950,181
|
||||
20250403,111000,1618166440,21000,20950,21000,20950,145
|
||||
20250403,110900,1615123440,20950,20950,20950,20900,349
|
||||
20250403,110800,1607812090,20950,20950,20950,20900,689
|
||||
20250403,110700,1593379940,20950,20900,20950,20900,519
|
||||
20250403,110600,1582529340,20900,20900,20900,20900,551
|
||||
20250403,110500,1571013440,20950,20900,20950,20900,648
|
||||
20250403,110400,1557458265,20900,20900,20900,20875,174
|
||||
20250403,110300,1553821715,20900,20900,20900,20850,110
|
||||
20250403,110200,1551525015,20900,20900,20900,20900,82
|
||||
20250403,110100,1549811215,20900,20900,20900,20900,202
|
||||
20250403,110000,1545589415,20850,20900,20900,20850,380
|
||||
20250403,105900,1537656865,20900,20900,20900,20900,70
|
||||
20250403,105800,1536193865,20900,20850,20900,20850,286
|
||||
20250403,105700,1530230565,20850,20825,20850,20825,791
|
||||
20250403,105600,1513738340,20850,20850,20850,20850,207
|
||||
20250403,105500,1509422390,20850,20800,20850,20800,40
|
||||
20250403,105400,1508588440,20850,20850,20850,20800,160
|
||||
20250403,105300,1505252940,20850,20850,20850,20800,323
|
||||
20250403,105200,1498524890,20850,20850,20850,20750,451
|
||||
20250403,105100,1489135690,20850,20800,20850,20800,394
|
||||
20250403,105000,1480931240,20850,20850,20850,20800,220
|
||||
20250403,104900,1476348390,20850,20850,20850,20800,143
|
||||
20250403,104800,1473367590,20850,20850,20850,20850,168
|
||||
20250403,104700,1469864790,20850,20800,20850,20800,846
|
||||
20250403,104600,1452231640,20850,20800,20850,20800,103
|
||||
20250403,104500,1450085540,20800,20850,20850,20800,145
|
||||
20250403,104400,1447062340,20850,20800,20850,20800,1093
|
||||
20250403,104300,1424326590,20800,20800,20800,20750,47
|
||||
20250403,104200,1423349490,20750,20800,20800,20750,1655
|
||||
20250403,104100,1388998640,20800,20750,20800,20750,255
|
||||
20250403,104000,1383705490,20750,20750,20800,20750,462
|
||||
20250403,103900,1374114240,20750,20750,20750,20750,205
|
||||
20250403,103800,1369860490,20750,20700,20750,20700,120
|
||||
20250403,103700,1367370540,20750,20750,20800,20750,162
|
||||
20250403,103600,1364007240,20800,20750,20800,20750,346
|
||||
20250403,103500,1356827640,20750,20750,20800,20750,331
|
||||
20250403,103400,1349958040,20750,20750,20750,20750,33
|
||||
20250403,103300,1349273290,20750,20750,20750,20700,277
|
||||
20250403,103200,1343530540,20750,20750,20750,20750,111
|
||||
20250403,103100,1341227290,20750,20750,20800,20750,348
|
||||
20250403,103000,1334004690,20750,20750,20750,20700,401
|
||||
20250403,102900,1325684590,20750,20750,20750,20750,9
|
||||
20250403,102800,1325497840,20650,20800,20800,20650,854
|
||||
20250403,102700,1307791740,20800,20750,20800,20750,153
|
||||
20250403,102600,1304615890,20800,20800,20800,20800,153
|
||||
20250403,102500,1301433490,20800,20750,20800,20750,315
|
||||
20250403,102400,1294894540,20750,20750,20750,20750,315
|
||||
20250403,102300,1288358290,20700,20800,20800,20700,1198
|
||||
20250403,102200,1263492090,20800,20800,20800,20800,17
|
||||
20250403,102100,1263138490,20750,20750,20800,20750,220
|
||||
20250403,102000,1258569840,20750,20750,20800,20750,189
|
||||
20250403,101900,1254647040,20750,20800,20800,20750,158
|
||||
20250403,101800,1251366790,20800,20700,20800,20700,713
|
||||
20250403,101700,1236562390,20700,20750,20750,20700,35
|
||||
20250403,101600,1235836190,20600,20750,20750,20600,586
|
||||
20250403,101500,1223712290,20650,20700,20750,20650,1245
|
||||
20250403,101400,1197998490,20750,20725,20750,20700,838
|
||||
20250403,101300,1180648315,20750,20725,20750,20725,134
|
||||
20250403,101200,1177869090,20750,20650,20750,20650,819
|
||||
20250403,101100,1160915140,20700,20700,20700,20650,265
|
||||
20250403,101000,1155438540,20700,20650,20700,20650,134
|
||||
20250403,100900,1152669940,20700,20650,20700,20650,376
|
||||
20250403,100800,1144897390,20700,20650,20700,20650,66
|
||||
20250403,100700,1143533740,20650,20600,20700,20600,249
|
||||
20250403,100600,1138392640,20650,20650,20700,20600,170
|
||||
20250403,100500,1134882090,20700,20650,20700,20550,872
|
||||
20250403,100400,1116860990,20650,20650,20700,20650,509
|
||||
20250403,100300,1106349490,20650,20650,20650,20600,349
|
||||
20250403,100200,1099145640,20650,20650,20650,20500,1694
|
||||
20250403,100100,1064319990,20650,20650,20700,20650,259
|
||||
20250403,100000,1058970690,20600,20650,20700,20600,206
|
||||
20250403,095900,1054713640,20700,20600,20700,20600,623
|
||||
20250403,095800,1041845640,20650,20600,20650,20600,490
|
||||
20250403,095700,1031741740,20650,20650,20650,20600,103
|
||||
20250403,095600,1029619040,20650,20650,20650,20600,643
|
||||
20250403,095500,1016370940,20650,20600,20650,20600,257
|
||||
20250403,095400,1011070040,20600,20600,20650,20600,274
|
||||
20250403,095300,1005424740,20650,20600,20650,20550,2094
|
||||
20250403,095200,962282690,20600,20650,20650,20500,978
|
||||
20250403,095100,942091690,20650,20550,20650,20500,1278
|
||||
20250403,095000,915792490,20550,20600,20600,20550,170
|
||||
20250403,094900,912295040,20550,20600,20650,20550,672
|
||||
20250403,094800,898452040,20600,20550,20600,20550,231
|
||||
20250403,094700,893699690,20550,20550,20600,20500,1322
|
||||
20250403,094600,866537290,20550,20550,20550,20500,250
|
||||
20250403,094500,861410640,20550,20550,20550,20500,78
|
||||
20250403,094400,859810390,20550,20500,20550,20450,972
|
||||
20250403,094300,839882740,20500,20500,20550,20500,3139
|
||||
20250403,094200,775526590,20500,20500,20500,20450,144
|
||||
20250403,094100,772578190,20500,20500,20500,20450,409
|
||||
20250403,094000,764208340,20500,20450,20500,20450,156
|
||||
20250403,093900,761015840,20500,20500,20500,20450,258
|
||||
20250403,093800,755734390,20500,20500,20500,20300,450
|
||||
20250403,093700,746548940,20450,20350,20500,20350,4098
|
||||
20250403,093600,662835190,20350,20350,20400,20300,359
|
||||
20250403,093500,655528690,20400,20400,20400,20300,343
|
||||
20250403,093400,648547290,20400,20400,20400,20400,136
|
||||
20250403,093300,645772890,20450,20400,20450,20350,669
|
||||
20250403,093200,632125540,20450,20300,20450,20250,987
|
||||
20250403,093100,612040190,20300,20250,20300,20250,200
|
||||
20250403,093000,607982790,20300,20200,20300,20200,224
|
||||
20250403,092900,603443790,20250,20150,20300,20100,3192
|
||||
20250403,092800,539010540,20150,20150,20200,20000,2292
|
||||
20250403,092700,493058340,20150,20200,20200,20100,338
|
||||
20250403,092600,486255640,20200,20200,20250,20200,393
|
||||
20250403,092500,478316690,20150,20200,20250,20100,397
|
||||
20250403,092400,470321040,20250,20250,20250,20200,186
|
||||
20250403,092300,466561240,20250,20300,20350,20250,1016
|
||||
20250403,092200,445966540,20300,20300,20350,20250,92
|
||||
20250403,092100,444100140,20300,20250,20300,20250,269
|
||||
20250403,092000,438642240,20250,20350,20350,20100,2313
|
||||
20250403,091900,391771690,20400,20400,20400,20350,554
|
||||
20250403,091800,380478290,20400,20400,20400,20350,229
|
||||
20250403,091700,375806990,20450,20400,20450,20400,1008
|
||||
20250403,091600,355213990,20400,20400,20400,20350,116
|
||||
20250403,091500,352852790,20400,20400,20400,20300,112
|
||||
20250403,091400,350577840,20450,20500,20500,20300,533
|
||||
20250403,091300,339720390,20450,20450,20450,20450,89
|
||||
20250403,091200,337900340,20500,20450,20500,20400,887
|
||||
20250403,091100,319732840,20450,20450,20450,20400,2350
|
||||
20250403,091000,271782440,20450,20450,20450,20400,61
|
||||
20250403,090900,270537890,20400,20500,20500,20400,430
|
||||
20250403,090800,261755690,20450,20550,20550,20450,437
|
||||
20250403,090700,252797640,20550,20450,20550,20450,254
|
||||
20250403,090600,247594090,20500,20500,20500,20450,283
|
||||
20250403,090500,241796040,20400,20600,20600,20400,755
|
||||
20250403,090400,226389590,20600,20400,20600,20350,1921
|
||||
20250403,090300,187028340,20350,20400,20450,20150,1312
|
||||
20250403,090200,160297440,20300,20200,20400,20100,1189
|
||||
20250403,090100,136173890,20250,20050,20250,20050,1069
|
||||
20250403,090000,114717890,20000,19900,20050,19710,5768
|
||||
|
Reference in New Issue
Block a user