Update 2025-04-03 2740 candle_min
This commit is contained in:
638
079900/min/candle-20250403.csv
Normal file
638
079900/min/candle-20250403.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,193600,3876428850,40300,40300,40300,40300,1889
|
||||
20250403,193500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,193400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,193300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,193200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,193100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,193000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,192900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,192800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,192700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,192600,3876428850,40300,40300,40300,40300,0
|
||||
20250403,192500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,192400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,192300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,192200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,192100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,192000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,191900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,191800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,191700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,191600,3876428850,40300,40300,40300,40300,0
|
||||
20250403,191500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,191400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,191300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,191200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,191100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,191000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,190900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,190800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,190700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,190600,3876428850,40300,40300,40300,40300,1889
|
||||
20250403,190500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,190400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,190300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,190200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,190100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,190000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,185900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,185800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,185700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,185600,3876428850,40300,40300,40300,40300,0
|
||||
20250403,185500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,185400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,185300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,185200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,185100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,185000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,184900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,184800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,184700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,184600,3876428850,40300,40300,40300,40300,0
|
||||
20250403,184500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,184400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,184300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,184200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,184100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,184000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,183900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,183800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,183700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,183600,3876428850,40300,40300,40300,40300,1889
|
||||
20250403,183500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,183400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,183300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,183200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,183100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,183000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,182900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,182800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,182700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,182600,3876428850,40300,40300,40300,40300,0
|
||||
20250403,182500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,182400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,182300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,182200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,182100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,182000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,181900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,181800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,181700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,181600,3876428850,40300,40300,40300,40300,0
|
||||
20250403,181500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,181400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,181300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,181200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,181100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,181000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,180900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,180800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,180700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,180600,3876428850,40300,40300,40300,40300,1889
|
||||
20250403,180500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,180400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,180300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,180200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,180100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,180000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,175900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,175800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,175700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,175600,3876428850,40300,40300,40300,40300,0
|
||||
20250403,175500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,175400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,175300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,175200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,175100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,175000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,174900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,174800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,174700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,174600,3876428850,40300,40300,40300,40300,0
|
||||
20250403,174500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,174400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,174300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,174200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,174100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,174000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,173900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,173800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,173700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,173600,3876428850,40300,40300,40300,40300,1889
|
||||
20250403,173500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,173400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,173300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,173200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,173100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,173000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,172900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,172800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,172700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,172600,3876428850,40300,40300,40300,40300,0
|
||||
20250403,172500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,172400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,172300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,172200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,172100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,172000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,171900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,171800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,171700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,171600,3876428850,40300,40300,40300,40300,0
|
||||
20250403,171500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,171400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,171300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,171200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,171100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,171000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,170900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,170800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,170700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,170600,3876428850,40300,40300,40300,40300,1889
|
||||
20250403,170500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,170400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,170300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,170200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,170100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,170000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,165900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,165800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,165700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,165600,3876428850,40300,40300,40300,40300,0
|
||||
20250403,165500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,165400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,165300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,165200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,165100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,165000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,164900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,164800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,164700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,164600,3876428850,40300,40300,40300,40300,0
|
||||
20250403,164500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,164400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,164300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,164200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,164100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,164000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,163900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,163800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,163700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,163600,3876428850,40300,40300,40300,40300,1889
|
||||
20250403,163500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,163400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,163300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,163200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,163100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,163000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,162900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,162800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,162700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,162600,3876428850,40300,40300,40300,40300,0
|
||||
20250403,162500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,162400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,162300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,162200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,162100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,162000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,161900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,161800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,161700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,161600,3876428850,40300,40300,40300,40300,0
|
||||
20250403,161500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,161400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,161300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,161200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,161100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,161000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,160900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,160800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,160700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,160600,3876428850,40300,40300,40300,40300,1889
|
||||
20250403,160500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,160400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,160300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,160200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,160100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,160000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,155900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,155800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,155700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,155600,3876428850,40300,40300,40300,40300,0
|
||||
20250403,155500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,155400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,155300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,155200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,155100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,155000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,154900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,154800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,154700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,154600,3876428850,40300,40300,40300,40300,0
|
||||
20250403,154500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,154400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,154300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,154200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,154100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,154000,3876428850,40300,40300,40300,40300,0
|
||||
20250403,153900,3876428850,40300,40300,40300,40300,0
|
||||
20250403,153800,3876428850,40300,40300,40300,40300,0
|
||||
20250403,153700,3876428850,40300,40300,40300,40300,0
|
||||
20250403,153600,3876428850,40300,40300,40300,40300,1889
|
||||
20250403,153500,3876428850,40300,40300,40300,40300,0
|
||||
20250403,153400,3876428850,40300,40300,40300,40300,0
|
||||
20250403,153300,3876428850,40300,40300,40300,40300,0
|
||||
20250403,153200,3876428850,40300,40300,40300,40300,0
|
||||
20250403,153100,3876428850,40300,40300,40300,40300,0
|
||||
20250403,153000,3876428850,40300,40300,40300,40300,1889
|
||||
20250403,152900,3800302150,40250,40250,40250,40250,0
|
||||
20250403,152800,3800302150,40250,40250,40250,40250,0
|
||||
20250403,152700,3800302150,40250,40250,40250,40250,0
|
||||
20250403,152600,3800302150,40250,40250,40250,40250,0
|
||||
20250403,152500,3800302150,40250,40250,40250,40250,0
|
||||
20250403,152400,3800302150,40250,40250,40250,40250,0
|
||||
20250403,152300,3800302150,40250,40250,40250,40250,0
|
||||
20250403,152200,3800302150,40250,40250,40250,40250,0
|
||||
20250403,152100,3800302150,40250,40250,40250,40250,0
|
||||
20250403,152000,3800302150,40250,40250,40250,40250,0
|
||||
20250403,151900,3800302150,40250,40300,40350,40200,303
|
||||
20250403,151800,3788099200,40250,40250,40300,40250,187
|
||||
20250403,151700,3780568600,40250,40200,40250,40200,434
|
||||
20250403,151600,3763118300,40200,40150,40200,40150,322
|
||||
20250403,151500,3750189850,40150,40150,40150,40150,50
|
||||
20250403,151400,3748182350,40100,40100,40100,40100,257
|
||||
20250403,151300,3737876650,40100,40100,40100,40100,599
|
||||
20250403,151200,3713856750,40100,40100,40100,40050,451
|
||||
20250403,151100,3695773300,40100,40100,40100,40100,303
|
||||
20250403,151000,3683623000,40100,40050,40100,40050,467
|
||||
20250403,150900,3664896500,40050,40100,40100,40050,748
|
||||
20250403,150800,3634936950,40100,40150,40150,40100,177
|
||||
20250403,150700,3627837250,40150,40100,40150,40100,565
|
||||
20250403,150600,3605178350,40050,40100,40100,40050,141
|
||||
20250403,150500,3599524600,40150,40100,40150,40100,47
|
||||
20250403,150400,3597639400,40100,40100,40100,40100,33
|
||||
20250403,150300,3596316100,40150,40150,40150,40150,54
|
||||
20250403,150200,3594148000,40150,40100,40150,40100,136
|
||||
20250403,150100,3588692400,40100,40050,40100,40050,161
|
||||
20250403,150000,3582242350,40100,40100,40100,40000,999
|
||||
20250403,145900,3542236000,40100,40050,40100,40050,415
|
||||
20250403,145800,3525594550,40075,40050,40075,40050,110
|
||||
20250403,145700,3521187800,40050,40050,40050,40050,95
|
||||
20250403,145600,3517383050,40050,40050,40050,40050,189
|
||||
20250403,145500,3509813600,40100,40050,40100,40050,129
|
||||
20250403,145400,3504646950,40050,40100,40100,40050,747
|
||||
20250403,145300,3474729550,40100,40100,40100,40100,8
|
||||
20250403,145200,3474408750,40050,40100,40100,40050,249
|
||||
20250403,145100,3464425600,40100,40150,40150,40100,201
|
||||
20250403,145000,3456365450,40150,40175,40175,40100,58
|
||||
20250403,144900,3454035800,40200,40200,40200,40150,223
|
||||
20250403,144800,3445080950,40200,40200,40200,40200,31
|
||||
20250403,144700,3443834750,40200,40200,40200,40200,260
|
||||
20250403,144600,3433382750,40200,40300,40300,40200,110
|
||||
20250403,144500,3428958500,40250,40250,40250,40250,24
|
||||
20250403,144400,3427992500,40250,40250,40250,40200,172
|
||||
20250403,144300,3421069600,40250,40250,40250,40250,102
|
||||
20250403,144200,3416964100,40250,40250,40300,40250,142
|
||||
20250403,144100,3411248550,40250,40300,40300,40250,2
|
||||
20250403,144000,3411168000,40300,40250,40300,40200,326
|
||||
20250403,143900,3398050150,40250,40250,40250,40250,14
|
||||
20250403,143800,3397486650,40200,40200,40200,40200,0
|
||||
20250403,143700,3397486650,40200,40250,40250,40200,66
|
||||
20250403,143600,3394830800,40200,40200,40200,40200,10
|
||||
20250403,143500,3394428800,40250,40250,40250,40250,7
|
||||
20250403,143400,3394147050,40250,40250,40250,40250,312
|
||||
20250403,143300,3381589050,40250,40200,40300,40200,104
|
||||
20250403,143200,3377399850,40200,40200,40200,40200,20
|
||||
20250403,143100,3376595850,40200,40200,40200,40200,414
|
||||
20250403,143000,3359953050,40200,40200,40200,40200,0
|
||||
20250403,142900,3359953050,40200,40200,40200,40200,1
|
||||
20250403,142800,3359912850,40200,40150,40200,40150,169
|
||||
20250403,142700,3353119550,40150,40200,40200,40150,56
|
||||
20250403,142600,3350868650,40200,40200,40200,40200,4
|
||||
20250403,142500,3350707850,40150,40150,40150,40150,9
|
||||
20250403,142400,3350346500,40150,40100,40150,40100,468
|
||||
20250403,142300,3331557900,40150,40100,40150,40100,69
|
||||
20250403,142200,3328788050,40100,40150,40150,40100,118
|
||||
20250403,142100,3324051000,40150,40150,40150,40150,65
|
||||
20250403,142000,3321441250,40150,40100,40150,40100,74
|
||||
20250403,141900,3318473650,40150,40150,40150,40150,17
|
||||
20250403,141800,3317791100,40150,40100,40150,40100,466
|
||||
20250403,141700,3299102500,40150,40100,40150,40100,35
|
||||
20250403,141600,3297697800,40150,40150,40150,40150,1
|
||||
20250403,141500,3297657650,40150,40100,40150,40100,63
|
||||
20250403,141400,3295128750,40150,40150,40150,40150,13
|
||||
20250403,141300,3294606800,40100,40100,40100,40100,71
|
||||
20250403,141200,3291759700,40100,40150,40250,40100,132
|
||||
20250403,141100,3286459450,40150,40150,40150,40050,1824
|
||||
20250403,141000,3213345850,40150,40200,40200,40150,821
|
||||
20250403,140900,3180370900,40150,40200,40250,40150,12
|
||||
20250403,140800,3179888050,40200,40200,40200,40200,12
|
||||
20250403,140700,3179405650,40200,40200,40200,40200,99
|
||||
20250403,140600,3175425850,40200,40250,40250,40200,611
|
||||
20250403,140500,3150839000,40200,40250,40250,40200,256
|
||||
20250403,140400,3140541000,40250,40250,40250,40250,30
|
||||
20250403,140300,3139333500,40250,40250,40250,40250,21
|
||||
20250403,140200,3138488250,40250,40250,40250,40250,36
|
||||
20250403,140100,3137039250,40250,40250,40250,40250,148
|
||||
20250403,140000,3131082250,40250,40250,40250,40250,88
|
||||
20250403,135900,3127540250,40300,40250,40300,40250,12
|
||||
20250403,135800,3127057150,40300,40300,40300,40300,20
|
||||
20250403,135700,3126251150,40300,40300,40300,40300,14
|
||||
20250403,135600,3125686950,40300,40350,40350,40300,125
|
||||
20250403,135500,3120648450,40350,40300,40350,40300,21
|
||||
20250403,135400,3119802100,40300,40300,40300,40300,296
|
||||
20250403,135300,3107873300,40350,40450,40450,40350,321
|
||||
20250403,135200,3094919000,40450,40400,40450,40400,2
|
||||
20250403,135100,3094838150,40400,40400,40400,40400,22
|
||||
20250403,135000,3093949350,40400,40450,40450,40400,255
|
||||
20250403,134900,3083646800,40450,40450,40450,40450,29
|
||||
20250403,134800,3082473750,40450,40450,40450,40450,5
|
||||
20250403,134700,3082271500,40450,40450,40450,40450,13
|
||||
20250403,134600,3081745650,40450,40450,40450,40450,0
|
||||
20250403,134500,3081745650,40450,40450,40450,40400,46
|
||||
20250403,134400,3079885500,40450,40450,40450,40450,58
|
||||
20250403,134300,3077539400,40450,40400,40450,40400,155
|
||||
20250403,134200,3071269700,40450,40450,40450,40450,154
|
||||
20250403,134100,3065040400,40450,40450,40450,40400,8
|
||||
20250403,134000,3064717000,40450,40450,40450,40400,58
|
||||
20250403,133900,3062371000,40450,40450,40450,40450,138
|
||||
20250403,133800,3056788900,40450,40400,40450,40400,196
|
||||
20250403,133700,3048861600,40425,40450,40450,40425,5
|
||||
20250403,133600,3048659375,40450,40450,40450,40450,0
|
||||
20250403,133500,3048659375,40450,40400,40500,40350,164
|
||||
20250403,133400,3042036175,40500,40450,40500,40450,388
|
||||
20250403,133300,3026333575,40500,40500,40500,40500,2
|
||||
20250403,133200,3026252575,40450,40450,40450,40450,11
|
||||
20250403,133100,3025807625,40500,40500,40500,40500,29
|
||||
20250403,133000,3024633125,40500,40500,40500,40500,128
|
||||
20250403,132900,3019449125,40500,40500,40500,40500,102
|
||||
20250403,132800,3015318125,40450,40450,40450,40450,20
|
||||
20250403,132700,3014509125,40450,40500,40500,40450,84
|
||||
20250403,132600,3011109825,40500,40500,40500,40500,5
|
||||
20250403,132500,3010907325,40500,40400,40500,40400,199
|
||||
20250403,132400,3002858825,40350,40500,40500,40350,136
|
||||
20250403,132300,2997362375,40500,40550,40550,40500,354
|
||||
20250403,132200,2983018675,40600,40600,40600,40600,45
|
||||
20250403,132100,2981191675,40600,40600,40600,40600,59
|
||||
20250403,132000,2978796275,40550,40550,40550,40550,89
|
||||
20250403,131900,2975187325,40550,40550,40550,40550,118
|
||||
20250403,131800,2970402425,40500,40500,40550,40500,83
|
||||
20250403,131700,2967040725,40500,40500,40500,40500,71
|
||||
20250403,131600,2964165225,40500,40450,40500,40450,64
|
||||
20250403,131500,2961573275,40450,40400,40450,40400,74
|
||||
20250403,131400,2958582225,40400,40450,40500,40400,233
|
||||
20250403,131300,2949165075,40450,40450,40450,40450,22
|
||||
20250403,131200,2948275175,40450,40450,40450,40450,0
|
||||
20250403,131100,2948275175,40450,40400,40450,40400,84
|
||||
20250403,131000,2944878125,40400,40350,40400,40350,69
|
||||
20250403,130900,2942091825,40350,40300,40350,40300,683
|
||||
20250403,130800,2914564475,40300,40300,40300,40300,0
|
||||
20250403,130700,2914564475,40300,40300,40300,40300,10
|
||||
20250403,130600,2914161475,40300,40250,40300,40250,133
|
||||
20250403,130500,2908807825,40250,40250,40250,40250,260
|
||||
20250403,130400,2898342825,40250,40250,40250,40250,78
|
||||
20250403,130300,2895203325,40200,40250,40250,40200,6
|
||||
20250403,130200,2894962075,40250,40200,40250,40200,215
|
||||
20250403,130100,2886319025,40250,40250,40250,40250,1
|
||||
20250403,130000,2886278775,40250,40200,40250,40200,41
|
||||
20250403,125900,2884630475,40200,40250,40250,40200,370
|
||||
20250403,125800,2869755575,40250,40250,40250,40250,2
|
||||
20250403,125700,2869675075,40200,40200,40200,40200,0
|
||||
20250403,125600,2869675075,40200,40250,40250,40200,2
|
||||
20250403,125500,2869594625,40250,40300,40300,40250,73
|
||||
20250403,125400,2866655525,40250,40250,40250,40250,211
|
||||
20250403,125300,2858162775,40250,40200,40250,40200,34
|
||||
20250403,125200,2856794525,40200,40250,40250,40150,43
|
||||
20250403,125100,2855065775,40150,40250,40250,40100,1325
|
||||
20250403,125000,2801839925,40250,40300,40300,40250,180
|
||||
20250403,124900,2794588175,40300,40300,40300,40300,39
|
||||
20250403,124800,2793016475,40300,40300,40300,40300,1
|
||||
20250403,124700,2792976175,40350,40350,40350,40350,46
|
||||
20250403,124600,2791120075,40350,40400,40400,40350,379
|
||||
20250403,124500,2775811975,40400,40450,40500,40400,207
|
||||
20250403,124400,2767438675,40500,40550,40600,40500,813
|
||||
20250403,124300,2734484025,40600,40550,40600,40550,309
|
||||
20250403,124200,2721953875,40650,40600,40650,40600,76
|
||||
20250403,124100,2718868225,40650,40650,40650,40650,14
|
||||
20250403,124000,2718299125,40650,40650,40650,40650,87
|
||||
20250403,123900,2714762575,40650,40650,40650,40650,59
|
||||
20250403,123800,2712364225,40700,40700,40700,40650,62
|
||||
20250403,123700,2709843275,40700,40650,40700,40650,8
|
||||
20250403,123600,2709517975,40700,40700,40700,40700,0
|
||||
20250403,123500,2709517975,40700,40700,40700,40700,168
|
||||
20250403,123400,2702680375,40700,40700,40700,40700,69
|
||||
20250403,123300,2699872075,40750,40700,40750,40700,69
|
||||
20250403,123200,2697063625,40700,40700,40700,40700,125
|
||||
20250403,123100,2691976125,40750,40750,40750,40700,39
|
||||
20250403,123000,2690386925,40750,40750,40750,40750,1
|
||||
20250403,122900,2690346175,40750,40750,40800,40750,179
|
||||
20250403,122800,2683051825,40750,40750,40750,40750,17
|
||||
20250403,122700,2682359075,40750,40750,40800,40750,122
|
||||
20250403,122600,2677385575,40750,40800,40800,40750,411
|
||||
20250403,122500,2660629725,40750,40750,40850,40750,992
|
||||
20250403,122400,2620183225,40700,40700,40750,40700,11
|
||||
20250403,122300,2619735375,40750,40650,40750,40600,642
|
||||
20250403,122200,2593628725,40650,40650,40650,40600,92
|
||||
20250403,122100,2589889425,40650,40650,40700,40600,205
|
||||
20250403,122000,2581564175,40700,40700,40700,40700,3
|
||||
20250403,121900,2581442075,40700,40700,40700,40700,0
|
||||
20250403,121800,2581442075,40700,40650,40700,40600,197
|
||||
20250403,121700,2573439675,40650,40650,40750,40650,130
|
||||
20250403,121600,2568153425,40700,40700,40700,40700,2
|
||||
20250403,121500,2568072025,40750,40700,40750,40650,373
|
||||
20250403,121400,2552888675,40700,40700,40700,40700,414
|
||||
20250403,121300,2536038875,40700,40675,40700,40650,225
|
||||
20250403,121200,2526889625,40700,40650,40700,40650,49
|
||||
20250403,121100,2524896875,40600,40650,40650,40600,120
|
||||
20250403,121000,2520018925,40650,40600,40650,40600,430
|
||||
20250403,120900,2502558800,40600,40675,40700,40600,523
|
||||
20250403,120800,2481314475,40700,40700,40700,40700,0
|
||||
20250403,120700,2481314475,40700,40700,40700,40700,0
|
||||
20250403,120600,2481314475,40700,40700,40700,40700,5
|
||||
20250403,120500,2481110975,40650,40650,40700,40650,179
|
||||
20250403,120400,2473830975,40650,40650,40650,40650,71
|
||||
20250403,120300,2470944825,40700,40725,40750,40650,360
|
||||
20250403,120200,2456296750,40700,40600,40700,40600,736
|
||||
20250403,120100,2426369350,40550,40600,40600,40550,270
|
||||
20250403,120000,2415416150,40600,40600,40600,40600,1
|
||||
20250403,115900,2415375550,40600,40600,40600,40600,101
|
||||
20250403,115800,2411274950,40600,40550,40600,40550,494
|
||||
20250403,115700,2391230450,40500,40500,40500,40500,21
|
||||
20250403,115600,2390379950,40500,40500,40500,40500,83
|
||||
20250403,115500,2387018450,40450,40500,40550,40450,71
|
||||
20250403,115400,2384145000,40500,40550,40600,40450,704
|
||||
20250403,115300,2355630450,40550,40500,40550,40500,42
|
||||
20250403,115200,2353927450,40550,40525,40550,40525,5
|
||||
20250403,115100,2353724725,40500,40550,40550,40500,4
|
||||
20250403,115000,2353562675,40550,40500,40550,40500,23
|
||||
20250403,114900,2352630775,40500,40500,40500,40500,117
|
||||
20250403,114800,2347892275,40500,40500,40500,40500,6
|
||||
20250403,114700,2347649275,40450,40450,40450,40400,247
|
||||
20250403,114600,2337659125,40450,40450,40450,40450,0
|
||||
20250403,114500,2337659125,40450,40400,40450,40400,37
|
||||
20250403,114400,2336163925,40400,40450,40450,40400,106
|
||||
20250403,114300,2331881325,40500,40500,40500,40450,121
|
||||
20250403,114200,2326985125,40450,40500,40500,40450,49
|
||||
20250403,114100,2325002825,40550,40500,40550,40350,660
|
||||
20250403,114000,2298336325,40550,40575,40600,40475,654
|
||||
20250403,113900,2271840150,40600,40350,40750,40350,4453
|
||||
20250403,113800,2091115000,40300,40300,40300,40300,120
|
||||
20250403,113700,2086279000,40300,40300,40300,40300,3
|
||||
20250403,113600,2086158100,40350,40300,40350,40300,20
|
||||
20250403,113500,2085352000,40350,40350,40350,40350,1
|
||||
20250403,113400,2085311650,40400,40400,40400,40400,17
|
||||
20250403,113300,2084624850,40400,40400,40400,40400,291
|
||||
20250403,113200,2072868450,40400,40250,40400,40250,751
|
||||
20250403,113100,2042605400,40250,40300,40300,40250,188
|
||||
20250403,113000,2035038300,40300,40300,40300,40300,32
|
||||
20250403,112900,2033748700,40300,40300,40300,40300,3
|
||||
20250403,112800,2033627800,40300,40250,40300,40250,33
|
||||
20250403,112700,2032298450,40250,40250,40250,40250,79
|
||||
20250403,112600,2029118700,40250,40300,40300,40250,58
|
||||
20250403,112500,2026783650,40300,40300,40300,40300,10
|
||||
20250403,112400,2026380650,40300,40300,40300,40300,73
|
||||
20250403,112300,2023438750,40300,40300,40300,40300,231
|
||||
20250403,112200,2014129450,40300,40300,40350,40300,134
|
||||
20250403,112100,2008729150,40300,40300,40300,40300,58
|
||||
20250403,112000,2006391750,40300,40300,40300,40300,42
|
||||
20250403,111900,2004699150,40300,40300,40300,40300,194
|
||||
20250403,111800,1996880950,40350,40350,40350,40350,2
|
||||
20250403,111700,1996800250,40350,40350,40350,40350,0
|
||||
20250403,111600,1996800250,40350,40350,40350,40350,9
|
||||
20250403,111500,1996437100,40350,40350,40350,40350,12
|
||||
20250403,111400,1995952900,40350,40350,40350,40300,313
|
||||
20250403,111300,1983335400,40400,40400,40400,40350,202
|
||||
20250403,111200,1975174700,40350,40350,40400,40350,13
|
||||
20250403,111100,1974649750,40350,40350,40350,40350,63
|
||||
20250403,111000,1972107700,40350,40400,40400,40350,13
|
||||
20250403,110900,1971583000,40400,40350,40400,40350,280
|
||||
20250403,110800,1960284900,40350,40350,40400,40350,14
|
||||
20250403,110700,1959719900,40350,40400,40400,40350,123
|
||||
20250403,110600,1954756650,40300,40300,40300,40300,21
|
||||
20250403,110500,1953910350,40300,40300,40300,40300,10
|
||||
20250403,110400,1953507350,40300,40400,40400,40250,34
|
||||
20250403,110300,1952137600,40350,40250,40400,40250,723
|
||||
20250403,110200,1922993650,40300,40250,40300,40250,63
|
||||
20250403,110100,1920457800,40250,40250,40300,40200,132
|
||||
20250403,110000,1915140050,40250,40250,40300,40250,26
|
||||
20250403,105900,1914093450,40250,40250,40300,40250,31
|
||||
20250403,105800,1912845600,40250,40250,40250,40250,21
|
||||
20250403,105700,1912000350,40250,40250,40250,40250,53
|
||||
20250403,105600,1909867100,40250,40250,40250,40250,50
|
||||
20250403,105500,1907854600,40250,40300,40300,40200,54
|
||||
20250403,105400,1905679650,40350,40250,40350,40250,413
|
||||
20250403,105300,1889052900,40200,40200,40200,40200,3
|
||||
20250403,105200,1888932300,40250,40250,40250,40250,0
|
||||
20250403,105100,1888932300,40250,40250,40250,40250,2
|
||||
20250403,105000,1888851800,40250,40150,40250,40150,41
|
||||
20250403,104900,1887203700,40150,40100,40200,40100,197
|
||||
20250403,104800,1879291600,40100,40100,40100,40100,6
|
||||
20250403,104700,1879051000,40100,40100,40100,40100,132
|
||||
20250403,104600,1873757800,40100,40100,40100,40100,1
|
||||
20250403,104500,1873717700,40100,40150,40150,40100,138
|
||||
20250403,104400,1868182400,40150,40050,40150,40050,358
|
||||
20250403,104300,1853825750,40100,40050,40100,40050,84
|
||||
20250403,104200,1850461450,40050,40050,40050,40050,25
|
||||
20250403,104100,1849460200,40050,40050,40050,40050,67
|
||||
20250403,104000,1846776850,40050,40050,40100,40050,91
|
||||
20250403,103900,1843132200,40100,40050,40100,40050,308
|
||||
20250403,103800,1830796700,40100,39950,40100,39950,15
|
||||
20250403,103700,1830196150,40000,40100,40150,39950,1963
|
||||
20250403,103600,1751644550,40100,40100,40100,40100,6
|
||||
20250403,103500,1751403950,40100,40100,40100,40100,10
|
||||
20250403,103400,1751002950,40100,40100,40100,40100,133
|
||||
20250403,103300,1745669650,40150,40100,40150,40100,257
|
||||
20250403,103200,1735363750,40150,40150,40150,40100,129
|
||||
20250403,103100,1730184650,40150,40200,40200,40150,186
|
||||
20250403,103000,1722715150,40250,40200,40250,40200,92
|
||||
20250403,102900,1719016500,40250,40250,40250,40200,346
|
||||
20250403,102800,1705102100,40300,40300,40300,40300,2
|
||||
20250403,102700,1705021500,40250,40250,40250,40250,50
|
||||
20250403,102600,1703009000,40300,40350,40350,40300,292
|
||||
20250403,102500,1691227900,40350,40400,40450,40350,108
|
||||
20250403,102400,1686866100,40550,40500,40550,40500,285
|
||||
20250403,102300,1675323500,40500,40400,40500,40400,651
|
||||
20250403,102200,1648988000,40450,40400,40450,40400,6
|
||||
20250403,102100,1648745400,40450,40450,40450,40400,130
|
||||
20250403,102000,1643491900,40450,40450,40450,40450,1
|
||||
20250403,101900,1643451450,40400,40450,40450,40400,33
|
||||
20250403,101800,1642117550,40450,40450,40450,40400,44
|
||||
20250403,101700,1640338250,40450,40450,40450,40400,14
|
||||
20250403,101600,1639772100,40400,40350,40400,40350,22
|
||||
20250403,101500,1638883550,40350,40350,40350,40350,2
|
||||
20250403,101400,1638802850,40350,40350,40350,40350,68
|
||||
20250403,101300,1636059050,40350,40250,40350,40250,554
|
||||
20250403,101200,1613733650,40250,40200,40250,40200,560
|
||||
20250403,101100,1591221150,40250,40150,40250,40150,252
|
||||
20250403,101000,1581091550,40100,40150,40150,40100,132
|
||||
20250403,100900,1575792350,40200,40200,40200,40100,96
|
||||
20250403,100800,1571937750,40150,40150,40150,40150,115
|
||||
20250403,100700,1567320500,40200,40200,40250,40100,866
|
||||
20250403,100600,1532530300,40250,40300,40300,40200,554
|
||||
20250403,100500,1510214000,40350,40300,40350,40300,4
|
||||
20250403,100400,1510052700,40300,40350,40350,40300,311
|
||||
20250403,100300,1497508900,40400,40450,40450,40400,128
|
||||
20250403,100200,1492337350,40450,40450,40450,40450,1
|
||||
20250403,100100,1492296900,40400,40400,40450,40400,10
|
||||
20250403,100000,1491892800,40400,40350,40500,40300,1355
|
||||
20250403,095900,1437182050,40400,40400,40400,40400,355
|
||||
20250403,095800,1422840050,40400,40400,40400,40400,61
|
||||
20250403,095700,1420375650,40350,40400,40400,40350,401
|
||||
20250403,095600,1404194650,40450,40400,40500,40350,247
|
||||
20250403,095500,1394212100,40450,40450,40500,40450,223
|
||||
20250403,095400,1385190500,40500,40500,40500,40500,50
|
||||
20250403,095300,1383165500,40500,40550,40550,40500,504
|
||||
20250403,095200,1362750250,40550,40550,40550,40500,36
|
||||
20250403,095100,1361291200,40550,40500,40550,40500,26
|
||||
20250403,095000,1360237850,40500,40500,40500,40500,533
|
||||
20250403,094900,1338651350,40500,40450,40500,40450,37
|
||||
20250403,094800,1337153050,40500,40500,40500,40450,63
|
||||
20250403,094700,1334601600,40450,40625,40625,40450,453
|
||||
20250403,094600,1316243200,40625,40575,40650,40575,35
|
||||
20250403,094500,1314821125,40575,40550,40600,40500,514
|
||||
20250403,094400,1293962600,40550,40500,40600,40450,364
|
||||
20250403,094300,1279205700,40550,40550,40550,40450,51
|
||||
20250403,094200,1277141850,40550,40500,40550,40450,278
|
||||
20250403,094100,1265894400,40500,40500,40550,40450,105
|
||||
20250403,094000,1261639900,40500,40450,40500,40450,311
|
||||
20250403,093900,1249053350,40500,40450,40500,40450,172
|
||||
20250403,093800,1242088700,40450,40500,40500,40450,46
|
||||
20250403,093700,1240227200,40450,40500,40550,40400,234
|
||||
20250403,093600,1230745600,40500,40550,40550,40400,5
|
||||
20250403,093500,1230543050,40550,40400,40550,40400,1526
|
||||
20250403,093400,1168800900,40400,40400,40400,40300,77
|
||||
20250403,093300,1165692500,40400,40400,40400,40300,95
|
||||
20250403,093200,1161861200,40400,40350,40450,40300,570
|
||||
20250403,093100,1138878650,40450,40450,40500,40350,816
|
||||
20250403,093000,1105902575,40450,40450,40500,40450,256
|
||||
20250403,092900,1095546400,40450,40450,40550,40450,568
|
||||
20250403,092800,1072567100,40450,40500,40550,40350,412
|
||||
20250403,092700,1055907850,40550,40650,40650,40450,255
|
||||
20250403,092600,1045567050,40600,40450,40600,40450,934
|
||||
20250403,092500,1007703500,40450,40450,40450,40350,1145
|
||||
20250403,092400,961427800,40400,40350,40450,40350,567
|
||||
20250403,092300,938536000,40350,40250,40350,40250,476
|
||||
20250403,092200,919348200,40250,40100,40250,40050,770
|
||||
20250403,092100,888432650,40100,40150,40150,40000,113
|
||||
20250403,092000,883903150,40100,40050,40100,40000,613
|
||||
20250403,091900,859361900,39850,39850,40000,39750,1168
|
||||
20250403,091800,812673450,39850,39850,39850,39750,571
|
||||
20250403,091700,789971550,39850,39800,39900,39350,1700
|
||||
20250403,091600,722652350,39800,39600,39850,39600,724
|
||||
20250403,091500,693892650,39600,39700,39700,39600,200
|
||||
20250403,091400,685961800,39650,39750,39750,39650,1041
|
||||
20250403,091300,644623800,39750,39750,39750,39700,54
|
||||
20250403,091200,642479700,39700,39650,39800,39600,513
|
||||
20250403,091100,622102400,39600,39550,39700,39550,60
|
||||
20250403,091000,619720850,39700,39750,39750,39500,200
|
||||
20250403,090900,611787600,39750,39700,39750,39450,598
|
||||
20250403,090800,588141400,39700,39500,39700,39500,1127
|
||||
20250403,090700,543580350,39500,39500,39500,39400,262
|
||||
20250403,090600,533237850,39500,39400,39500,39350,635
|
||||
20250403,090500,508180400,39400,39400,39450,39300,241
|
||||
20250403,090400,498697950,39300,39350,39450,39300,454
|
||||
20250403,090300,480814750,39400,39250,39400,39100,2070
|
||||
20250403,090200,399601400,39200,39200,39300,39050,823
|
||||
20250403,090100,367315200,39300,39000,39400,39000,2323
|
||||
20250403,090000,276336200,39000,39000,39200,38900,7080
|
||||
|
Reference in New Issue
Block a user