Update 2025-04-08 2740 candle_min
This commit is contained in:
618
051900/min/candle-20250408.csv
Normal file
618
051900/min/candle-20250408.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191600,12015457500,299500,299500,299500,299500,2668
|
||||
20250408,191500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,191400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,191300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,191200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,191100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,191000,12015457500,299500,299500,299500,299500,0
|
||||
20250408,190900,12015457500,299500,299500,299500,299500,0
|
||||
20250408,190800,12015457500,299500,299500,299500,299500,0
|
||||
20250408,190700,12015457500,299500,299500,299500,299500,0
|
||||
20250408,190600,12015457500,299500,299500,299500,299500,0
|
||||
20250408,190500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,190400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,190300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,190200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,190100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,190000,12015457500,299500,299500,299500,299500,0
|
||||
20250408,185900,12015457500,299500,299500,299500,299500,0
|
||||
20250408,185800,12015457500,299500,299500,299500,299500,0
|
||||
20250408,185700,12015457500,299500,299500,299500,299500,0
|
||||
20250408,185600,12015457500,299500,299500,299500,299500,0
|
||||
20250408,185500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,185400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,185300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,185200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,185100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,185000,12015457500,299500,299500,299500,299500,0
|
||||
20250408,184900,12015457500,299500,299500,299500,299500,0
|
||||
20250408,184800,12015457500,299500,299500,299500,299500,0
|
||||
20250408,184700,12015457500,299500,299500,299500,299500,0
|
||||
20250408,184600,12015457500,299500,299500,299500,299500,2668
|
||||
20250408,184500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,184400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,184300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,184200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,184100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,184000,12015457500,299500,299500,299500,299500,0
|
||||
20250408,183900,12015457500,299500,299500,299500,299500,0
|
||||
20250408,183800,12015457500,299500,299500,299500,299500,0
|
||||
20250408,183700,12015457500,299500,299500,299500,299500,0
|
||||
20250408,183600,12015457500,299500,299500,299500,299500,0
|
||||
20250408,183500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,183400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,183300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,183200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,183100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,183000,12015457500,299500,299500,299500,299500,0
|
||||
20250408,182900,12015457500,299500,299500,299500,299500,0
|
||||
20250408,182800,12015457500,299500,299500,299500,299500,0
|
||||
20250408,182700,12015457500,299500,299500,299500,299500,0
|
||||
20250408,182600,12015457500,299500,299500,299500,299500,0
|
||||
20250408,182500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,182400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,182300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,182200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,182100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,182000,12015457500,299500,299500,299500,299500,0
|
||||
20250408,181900,12015457500,299500,299500,299500,299500,0
|
||||
20250408,181800,12015457500,299500,299500,299500,299500,0
|
||||
20250408,181700,12015457500,299500,299500,299500,299500,0
|
||||
20250408,181600,12015457500,299500,299500,299500,299500,2668
|
||||
20250408,181500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,181400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,181300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,181200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,181100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,181000,12015457500,299500,299500,299500,299500,0
|
||||
20250408,180900,12015457500,299500,299500,299500,299500,0
|
||||
20250408,180800,12015457500,299500,299500,299500,299500,0
|
||||
20250408,180700,12015457500,299500,299500,299500,299500,0
|
||||
20250408,180600,12015457500,299500,299500,299500,299500,0
|
||||
20250408,180500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,180400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,180300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,180200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,180100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,180000,12015457500,299500,299500,299500,299500,0
|
||||
20250408,175900,12015457500,299500,299500,299500,299500,0
|
||||
20250408,175800,12015457500,299500,299500,299500,299500,0
|
||||
20250408,175700,12015457500,299500,299500,299500,299500,0
|
||||
20250408,175600,12015457500,299500,299500,299500,299500,0
|
||||
20250408,175500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,175400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,175300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,175200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,175100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,175000,12015457500,299500,299500,299500,299500,0
|
||||
20250408,174900,12015457500,299500,299500,299500,299500,0
|
||||
20250408,174800,12015457500,299500,299500,299500,299500,0
|
||||
20250408,174700,12015457500,299500,299500,299500,299500,0
|
||||
20250408,174600,12015457500,299500,299500,299500,299500,2668
|
||||
20250408,174500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,174400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,174300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,174200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,174100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,174000,12015457500,299500,299500,299500,299500,0
|
||||
20250408,173900,12015457500,299500,299500,299500,299500,0
|
||||
20250408,173800,12015457500,299500,299500,299500,299500,0
|
||||
20250408,173700,12015457500,299500,299500,299500,299500,0
|
||||
20250408,173600,12015457500,299500,299500,299500,299500,0
|
||||
20250408,173500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,173400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,173300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,173200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,173100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,173000,12015457500,299500,299500,299500,299500,0
|
||||
20250408,172900,12015457500,299500,299500,299500,299500,0
|
||||
20250408,172800,12015457500,299500,299500,299500,299500,0
|
||||
20250408,172700,12015457500,299500,299500,299500,299500,0
|
||||
20250408,172600,12015457500,299500,299500,299500,299500,0
|
||||
20250408,172500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,172400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,172300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,172200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,172100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,172000,12015457500,299500,299500,299500,299500,0
|
||||
20250408,171900,12015457500,299500,299500,299500,299500,0
|
||||
20250408,171800,12015457500,299500,299500,299500,299500,0
|
||||
20250408,171700,12015457500,299500,299500,299500,299500,0
|
||||
20250408,171600,12015457500,299500,299500,299500,299500,2668
|
||||
20250408,171500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,171400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,171300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,171200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,171100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,171000,12015457500,299500,299500,299500,299500,0
|
||||
20250408,170900,12015457500,299500,299500,299500,299500,0
|
||||
20250408,170800,12015457500,299500,299500,299500,299500,0
|
||||
20250408,170700,12015457500,299500,299500,299500,299500,0
|
||||
20250408,170600,12015457500,299500,299500,299500,299500,0
|
||||
20250408,170500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,170400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,170300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,170200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,170100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,170000,12015457500,299500,299500,299500,299500,0
|
||||
20250408,165900,12015457500,299500,299500,299500,299500,0
|
||||
20250408,165800,12015457500,299500,299500,299500,299500,0
|
||||
20250408,165700,12015457500,299500,299500,299500,299500,0
|
||||
20250408,165600,12015457500,299500,299500,299500,299500,0
|
||||
20250408,165500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,165400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,165300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,165200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,165100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,165000,12015457500,299500,299500,299500,299500,0
|
||||
20250408,164900,12015457500,299500,299500,299500,299500,0
|
||||
20250408,164800,12015457500,299500,299500,299500,299500,0
|
||||
20250408,164700,12015457500,299500,299500,299500,299500,0
|
||||
20250408,164600,12015457500,299500,299500,299500,299500,2668
|
||||
20250408,164500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,164400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,164300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,164200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,164100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,164000,12015457500,299500,299500,299500,299500,0
|
||||
20250408,163900,12015457500,299500,299500,299500,299500,0
|
||||
20250408,163800,12015457500,299500,299500,299500,299500,0
|
||||
20250408,163700,12015457500,299500,299500,299500,299500,0
|
||||
20250408,163600,12015457500,299500,299500,299500,299500,0
|
||||
20250408,163500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,163400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,163300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,163200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,163100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,163000,12015457500,299500,299500,299500,299500,0
|
||||
20250408,162900,12015457500,299500,299500,299500,299500,0
|
||||
20250408,162800,12015457500,299500,299500,299500,299500,0
|
||||
20250408,162700,12015457500,299500,299500,299500,299500,0
|
||||
20250408,162600,12015457500,299500,299500,299500,299500,0
|
||||
20250408,162500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,162400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,162300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,162200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,162100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,162000,12015457500,299500,299500,299500,299500,0
|
||||
20250408,161900,12015457500,299500,299500,299500,299500,0
|
||||
20250408,161800,12015457500,299500,299500,299500,299500,0
|
||||
20250408,161700,12015457500,299500,299500,299500,299500,0
|
||||
20250408,161600,12015457500,299500,299500,299500,299500,2668
|
||||
20250408,161500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,161400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,161300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,161200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,161100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,161000,12015457500,299500,299500,299500,299500,0
|
||||
20250408,160900,12015457500,299500,299500,299500,299500,0
|
||||
20250408,160800,12015457500,299500,299500,299500,299500,0
|
||||
20250408,160700,12015457500,299500,299500,299500,299500,0
|
||||
20250408,160600,12015457500,299500,299500,299500,299500,0
|
||||
20250408,160500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,160400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,160300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,160200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,160100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,160000,12015457500,299500,299500,299500,299500,0
|
||||
20250408,155900,12015457500,299500,299500,299500,299500,0
|
||||
20250408,155800,12015457500,299500,299500,299500,299500,0
|
||||
20250408,155700,12015457500,299500,299500,299500,299500,0
|
||||
20250408,155600,12015457500,299500,299500,299500,299500,0
|
||||
20250408,155500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,155400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,155300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,155200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,155100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,155000,12015457500,299500,299500,299500,299500,0
|
||||
20250408,154900,12015457500,299500,299500,299500,299500,0
|
||||
20250408,154800,12015457500,299500,299500,299500,299500,0
|
||||
20250408,154700,12015457500,299500,299500,299500,299500,0
|
||||
20250408,154600,12015457500,299500,299500,299500,299500,2668
|
||||
20250408,154500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,154400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,154300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,154200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,154100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,154000,12015457500,299500,299500,299500,299500,0
|
||||
20250408,153900,12015457500,299500,299500,299500,299500,0
|
||||
20250408,153800,12015457500,299500,299500,299500,299500,0
|
||||
20250408,153700,12015457500,299500,299500,299500,299500,0
|
||||
20250408,153600,12015457500,299500,299500,299500,299500,0
|
||||
20250408,153500,12015457500,299500,299500,299500,299500,0
|
||||
20250408,153400,12015457500,299500,299500,299500,299500,0
|
||||
20250408,153300,12015457500,299500,299500,299500,299500,0
|
||||
20250408,153200,12015457500,299500,299500,299500,299500,0
|
||||
20250408,153100,12015457500,299500,299500,299500,299500,0
|
||||
20250408,153000,12015457500,299500,299500,299500,299500,2668
|
||||
20250408,152900,11216391500,299500,299500,299500,299500,0
|
||||
20250408,152800,11216391500,299500,299500,299500,299500,0
|
||||
20250408,152700,11216391500,299500,299500,299500,299500,0
|
||||
20250408,152600,11216391500,299500,299500,299500,299500,0
|
||||
20250408,152500,11216391500,299500,299500,299500,299500,0
|
||||
20250408,152400,11216391500,299500,299500,299500,299500,0
|
||||
20250408,152300,11216391500,299500,299500,299500,299500,0
|
||||
20250408,152200,11216391500,299500,299500,299500,299500,0
|
||||
20250408,152100,11216391500,299500,299500,299500,299500,0
|
||||
20250408,152000,11216391500,299500,299500,299500,299500,0
|
||||
20250408,151900,11216391500,299500,300000,300000,299000,405
|
||||
20250408,151800,11095090500,300000,299500,300000,299500,31
|
||||
20250408,151700,11085791500,300000,299500,300000,299500,44
|
||||
20250408,151600,11072592000,299500,300000,300000,299500,139
|
||||
20250408,151500,11030946000,299500,300000,300000,299500,39
|
||||
20250408,151400,11019251000,300000,300000,300000,299500,22
|
||||
20250408,151300,11012652000,300000,300000,300000,299500,40
|
||||
20250408,151200,11000653000,300000,300000,300000,300000,23
|
||||
20250408,151100,10993753000,300000,300000,300500,299500,98
|
||||
20250408,151000,10964348500,300500,300500,300500,300000,17
|
||||
20250408,150900,10959241500,300000,300500,300500,300000,10
|
||||
20250408,150800,10956237750,300000,299500,300000,299500,330
|
||||
20250408,150700,10857364000,299500,300500,300500,299000,1451
|
||||
20250408,150600,10422261500,300500,300500,300500,300000,19
|
||||
20250408,150500,10416553500,300000,300500,300500,300000,7
|
||||
20250408,150400,10414451500,300500,300500,300500,300000,42
|
||||
20250408,150300,10401844500,300000,300500,300500,300000,9
|
||||
20250408,150200,10399141000,300500,300500,300500,300500,134
|
||||
20250408,150100,10358874000,300000,301000,301000,300000,108
|
||||
20250408,150000,10326436000,301000,301000,301000,300500,7
|
||||
20250408,145900,10324329500,301000,301000,301000,300750,37
|
||||
20250408,145800,10313193000,301000,300500,301000,300000,143
|
||||
20250408,145700,10270190500,300500,300500,300500,300000,42
|
||||
20250408,145600,10257570750,300500,300500,300500,300000,28
|
||||
20250408,145500,10249169250,300000,300500,300500,300000,6
|
||||
20250408,145400,10247367750,300000,300500,300500,300000,4
|
||||
20250408,145300,10246166750,300500,300000,300500,300000,8
|
||||
20250408,145200,10243765750,300250,300500,300500,300250,3
|
||||
20250408,145100,10242864500,300250,300500,300500,300250,12
|
||||
20250408,145000,10239259500,300500,300500,300500,300000,17
|
||||
20250408,144900,10234151500,300500,300500,300500,300000,115
|
||||
20250408,144800,10199597000,300000,300500,300500,300000,5
|
||||
20250408,144700,10198095500,300500,300000,300500,300000,11
|
||||
20250408,144600,10194792000,300500,300500,300500,300500,8
|
||||
20250408,144500,10192388000,300250,300500,300500,300250,32
|
||||
20250408,144400,10182773000,300500,300750,301000,300250,151
|
||||
20250408,144300,10137396750,301000,301000,301000,300500,19
|
||||
20250408,144200,10131679750,301000,301000,301000,300500,7
|
||||
20250408,144100,10129573750,301000,300500,301000,300500,7
|
||||
20250408,144000,10127469250,300500,301000,301500,300500,267
|
||||
20250408,143900,10047102250,300500,301000,301000,300500,12
|
||||
20250408,143800,10043491750,301000,301000,301000,300500,19
|
||||
20250408,143700,10037773750,300500,301000,301000,300500,23
|
||||
20250408,143600,10030852750,301000,301000,301000,300500,17
|
||||
20250408,143500,10025741750,301000,301000,301000,300500,22
|
||||
20250408,143400,10019121750,301000,300500,301000,300500,97
|
||||
20250408,143300,9989949750,300500,300000,301000,300000,35
|
||||
20250408,143200,9979431750,300500,300500,300500,300000,53
|
||||
20250408,143100,9963506750,300500,300500,300500,300000,22
|
||||
20250408,143000,9956897250,300500,300500,300500,300000,51
|
||||
20250408,142900,9941572750,300500,300500,300500,300000,25
|
||||
20250408,142800,9934062250,300500,300500,300500,300500,24
|
||||
20250408,142700,9926850250,300000,300000,300000,300000,5
|
||||
20250408,142600,9925350250,300500,300500,300500,300000,21
|
||||
20250408,142500,9919041750,300500,300000,300500,300000,6
|
||||
20250408,142400,9917240750,300500,300500,301000,300000,234
|
||||
20250408,142300,9846954750,300500,300000,300500,300000,28
|
||||
20250408,142200,9838542750,300000,300500,300500,300000,17
|
||||
20250408,142100,9833434750,300000,300000,300500,300000,50
|
||||
20250408,142000,9818411750,300500,300500,300500,300000,189
|
||||
20250408,141900,9761617750,300500,300000,300500,300000,16
|
||||
20250408,141800,9756810750,300000,300000,300500,300000,19
|
||||
20250408,141700,9751103250,300500,300500,300500,300000,11
|
||||
20250408,141600,9747798750,300000,301000,301000,300000,543
|
||||
20250408,141500,9584665750,300500,301000,301000,300500,10
|
||||
20250408,141400,9581656250,301000,301000,301000,300500,79
|
||||
20250408,141300,9557879250,300500,301000,301000,300500,35
|
||||
20250408,141200,9547345250,301000,301000,301000,300500,45
|
||||
20250408,141100,9533802250,300500,301000,301500,300500,197
|
||||
20250408,141000,9474519750,301000,301500,301500,301000,22
|
||||
20250408,140900,9467887750,301000,301500,301500,301000,5
|
||||
20250408,140800,9466381250,301500,301500,301500,301000,69
|
||||
20250408,140700,9445583750,301000,301500,301500,301000,18
|
||||
20250408,140600,9440157750,301000,301000,301500,301000,24
|
||||
20250408,140500,9432925250,301500,301000,301500,301000,3
|
||||
20250408,140400,9432021250,301000,301000,301500,301000,35
|
||||
20250408,140300,9421485750,301000,301000,301000,300500,106
|
||||
20250408,140200,9389581250,301500,301500,301500,301000,27
|
||||
20250408,140100,9381442250,301500,301500,301500,301000,48
|
||||
20250408,140000,9366974250,301500,301000,301500,301000,192
|
||||
20250408,135900,9309088250,301500,301000,301500,301000,53
|
||||
20250408,135800,9293109750,301500,301500,301500,301000,37
|
||||
20250408,135700,9281955750,301500,301500,301500,301000,14
|
||||
20250408,135600,9277735250,301500,301500,301500,301000,82
|
||||
20250408,135500,9253014250,301500,301500,301500,301000,22
|
||||
20250408,135400,9246381750,301500,301000,301500,301000,31
|
||||
20250408,135300,9237041250,301000,300500,301000,300000,484
|
||||
20250408,135200,9091557250,300500,300500,300500,300250,147
|
||||
20250408,135100,9047384250,300500,300500,300500,300000,18
|
||||
20250408,135000,9041975750,300500,300500,300500,300000,65
|
||||
20250408,134900,9022445250,300500,300500,300500,300000,22
|
||||
20250408,134800,9015834750,300500,300500,300500,300000,26
|
||||
20250408,134700,9008024250,300000,300500,300500,300000,167
|
||||
20250408,134600,8957896250,300500,300500,300500,300000,26
|
||||
20250408,134500,8950084750,300500,300500,300500,300000,157
|
||||
20250408,134400,8902970750,300000,300000,300500,300000,8
|
||||
20250408,134300,8900568250,300000,300000,300500,300000,54
|
||||
20250408,134200,8884342750,300500,300500,300500,300000,32
|
||||
20250408,134100,8874728250,300500,300000,300500,300000,34
|
||||
20250408,134000,8864512250,300500,300500,300500,300000,63
|
||||
20250408,133900,8845581750,300000,300000,300500,300000,39
|
||||
20250408,133800,8833863250,300500,300000,300500,300000,20
|
||||
20250408,133700,8827856750,300500,300500,300500,300000,44
|
||||
20250408,133600,8814635750,300000,300500,300500,300000,103
|
||||
20250408,133500,8783734750,300500,300250,300500,300000,42
|
||||
20250408,133400,8771114500,300500,300500,300500,300500,18
|
||||
20250408,133300,8765705500,300500,300500,300500,300500,590
|
||||
20250408,133200,8588410500,301000,301000,301500,300500,291
|
||||
20250408,133100,8500818500,301500,301500,301500,301000,30
|
||||
20250408,133000,8491774000,301500,301500,301500,301000,63
|
||||
20250408,132900,8472780500,301000,301000,301500,301000,7
|
||||
20250408,132800,8470672500,301500,301500,301500,301500,16
|
||||
20250408,132700,8465848500,301000,301000,301000,301000,93
|
||||
20250408,132600,8437855500,301000,301000,301000,300500,30
|
||||
20250408,132500,8428826000,301000,301000,301000,300500,128
|
||||
20250408,132400,8390299500,301000,301000,301000,300500,84
|
||||
20250408,132300,8365021500,301000,300500,301000,300500,7
|
||||
20250408,132200,8362915000,301000,300500,301000,300500,2
|
||||
20250408,132100,8362313500,300500,300500,301000,300500,7
|
||||
20250408,132000,8360209500,301000,301000,301000,300500,241
|
||||
20250408,131900,8287774000,301000,301000,301000,300500,24
|
||||
20250408,131800,8280551000,301000,300500,301000,300500,21
|
||||
20250408,131700,8274231500,301000,300500,301000,300500,50
|
||||
20250408,131600,8259182500,301000,301000,301000,301000,16
|
||||
20250408,131500,8254366500,300500,301000,301000,300500,2
|
||||
20250408,131400,8253765000,300500,300500,301000,300500,49
|
||||
20250408,131300,8239039000,300500,300500,300500,300250,136
|
||||
20250408,131200,8198171250,300500,301000,301000,300500,621
|
||||
20250408,131100,8011556250,301000,300500,301000,300500,44
|
||||
20250408,131000,7998313750,300500,300500,301000,300500,19
|
||||
20250408,130900,7992596250,300500,301000,301000,300500,14
|
||||
20250408,130800,7988382750,300500,301000,301000,300500,7
|
||||
20250408,130700,7986277250,300500,300500,300500,300500,82
|
||||
20250408,130600,7961636250,301000,300500,301000,300500,21
|
||||
20250408,130500,7955316250,301000,300500,301000,300000,74
|
||||
20250408,130400,7933061750,300500,301000,301000,300000,512
|
||||
20250408,130300,7779330750,300500,300500,301000,300500,19
|
||||
20250408,130200,7773619750,301000,301000,301000,300500,289
|
||||
20250408,130100,7686636250,301500,301000,301500,300500,124
|
||||
20250408,130000,7649303250,301000,301000,301000,300500,126
|
||||
20250408,125900,7611377750,301000,300500,301000,300500,22
|
||||
20250408,125800,7604756750,301000,300500,301000,300500,62
|
||||
20250408,125700,7586117750,300500,300500,301000,300500,4
|
||||
20250408,125600,7584914750,301000,301000,301000,300500,6
|
||||
20250408,125500,7583109750,300500,300500,301000,300500,97
|
||||
20250408,125400,7553954250,301000,301000,301000,300500,66
|
||||
20250408,125300,7534088750,301000,300500,301000,300500,9
|
||||
20250408,125200,7531382250,300500,301000,301000,300500,30
|
||||
20250408,125100,7522358250,300500,301000,301000,300500,51
|
||||
20250408,125000,7507011250,301000,301000,301000,300500,13
|
||||
20250408,124900,7503099750,301000,300500,301000,300500,296
|
||||
20250408,124800,7414144250,300500,301000,301000,300500,129
|
||||
20250408,124700,7375321250,301000,301000,301000,301000,8
|
||||
20250408,124600,7372913250,300500,301000,301000,300500,16
|
||||
20250408,124500,7368098750,301000,301500,301500,300500,171
|
||||
20250408,124400,7316626250,301500,301500,301500,301000,20
|
||||
20250408,124300,7310596750,301000,301000,301000,300500,18
|
||||
20250408,124200,7305180250,301000,301000,301000,300500,475
|
||||
20250408,124100,7162206250,301500,301500,301500,301000,38
|
||||
20250408,124000,7150749750,301500,301000,301500,301000,20
|
||||
20250408,123900,7144721750,301000,301500,301500,301000,17
|
||||
20250408,123800,7139597250,301000,301500,301500,301000,85
|
||||
20250408,123700,7113995250,301500,301500,301500,301000,17
|
||||
20250408,123600,7108870750,301500,301000,301500,301000,78
|
||||
20250408,123500,7085385250,301500,301500,301500,301500,9
|
||||
20250408,123400,7082671750,301000,301500,301500,301000,5
|
||||
20250408,123300,7081165250,301000,301500,301500,301000,4
|
||||
20250408,123200,7079959750,301500,302000,302000,301000,373
|
||||
20250408,123100,6967487250,302000,301500,302000,301500,17
|
||||
20250408,123000,6962353750,302000,301500,302000,301500,20
|
||||
20250408,122900,6956314750,302000,302000,302000,301500,35
|
||||
20250408,122800,6945745250,301500,302000,302000,301500,20
|
||||
20250408,122700,6939705750,301500,301500,301500,301500,2
|
||||
20250408,122600,6939102750,302000,301500,302000,301500,377
|
||||
20250408,122500,6825436750,301500,301750,301750,301000,383
|
||||
20250408,122400,6709994000,302000,301500,302000,301500,22
|
||||
20250408,122300,6703351000,302000,302000,302000,302000,3
|
||||
20250408,122200,6702445000,302000,301500,302000,301500,51
|
||||
20250408,122100,6687045500,301500,302000,302000,301500,17
|
||||
20250408,122000,6681912500,302000,302000,302000,301500,6
|
||||
20250408,121900,6680101000,302000,302000,302000,301500,48
|
||||
20250408,121800,6665606000,302000,302000,302000,301500,19
|
||||
20250408,121700,6659868500,302000,302000,302000,302000,9
|
||||
20250408,121600,6657150500,301500,302000,302000,301500,117
|
||||
20250408,121500,6621817500,301500,302000,302000,301500,38
|
||||
20250408,121400,6610358000,302000,302500,302500,301500,471
|
||||
20250408,121300,6468145250,302500,302500,302500,302000,4
|
||||
20250408,121200,6466936250,302500,302000,302500,302000,8
|
||||
20250408,121100,6464516750,302000,303000,303000,302000,159
|
||||
20250408,121000,6416417750,303000,302500,303000,302500,35
|
||||
20250408,120900,6405820750,302500,303000,303000,302500,7
|
||||
20250408,120800,6403702750,303000,303000,303000,302500,6
|
||||
20250408,120700,6401886250,302500,303000,303000,302500,323
|
||||
20250408,120600,6304075750,303500,303000,303500,303000,45
|
||||
20250408,120500,6290419250,303000,303500,303500,303000,12
|
||||
20250408,120400,6286782250,303500,303500,303500,303000,28
|
||||
20250408,120300,6278284750,303500,303500,303500,303000,59
|
||||
20250408,120200,6260379250,303500,303500,303500,303000,23
|
||||
20250408,120100,6253406750,303000,303000,303000,302500,32
|
||||
20250408,120000,6243712750,303000,303000,303500,302500,166
|
||||
20250408,115900,6193425750,303000,303500,303500,303000,7
|
||||
20250408,115800,6191301750,303000,303500,303500,303000,18
|
||||
20250408,115700,6185839250,303000,303500,303500,303000,6
|
||||
20250408,115600,6184019250,303000,302500,303500,302500,527
|
||||
20250408,115500,6024520750,302500,303500,303500,302000,1265
|
||||
20250408,115400,5641359250,303500,303500,303500,303000,105
|
||||
20250408,115300,5609496000,303500,303500,303500,303250,41
|
||||
20250408,115200,5597052750,303250,303500,303500,303250,21
|
||||
20250408,115100,5590680250,303500,303500,303500,303500,42
|
||||
20250408,115000,5577933250,303500,303500,303500,303500,39
|
||||
20250408,114900,5566096750,303500,303500,303500,303500,28
|
||||
20250408,114800,5557598750,303500,303500,303500,303500,20
|
||||
20250408,114700,5551528750,303500,303500,303500,303250,43
|
||||
20250408,114600,5538478500,303500,303500,303500,303500,33
|
||||
20250408,114500,5528463000,303500,303500,303500,303250,21
|
||||
20250408,114400,5522089750,303500,303500,303500,303500,9
|
||||
20250408,114300,5519358250,303500,303500,303500,303000,72
|
||||
20250408,114200,5497525750,303500,303500,303500,303500,58
|
||||
20250408,114100,5479922750,303500,304000,304000,303500,290
|
||||
20250408,114000,5391906750,304000,304000,304000,303500,95
|
||||
20250408,113900,5363027250,304000,304000,304000,304000,19
|
||||
20250408,113800,5357251250,304000,304000,304000,304000,16
|
||||
20250408,113700,5352387250,304000,304000,304000,304000,23
|
||||
20250408,113600,5345395250,304000,304000,304000,304000,17
|
||||
20250408,113500,5340227250,304000,304000,304000,304000,5
|
||||
20250408,113400,5338707250,304000,303500,304000,303500,85
|
||||
20250408,113300,5312879750,303500,304000,304000,303500,6
|
||||
20250408,113200,5311056250,304000,304000,304000,304000,54
|
||||
20250408,113100,5294640250,304000,304000,304500,304000,370
|
||||
20250408,113000,5182137250,304000,303500,304000,303500,27
|
||||
20250408,112900,5173929750,304000,304000,304000,304000,5
|
||||
20250408,112800,5172409750,304000,304000,304000,304000,17
|
||||
20250408,112700,5167241750,303500,304000,304000,303500,67
|
||||
20250408,112600,5146874750,304000,303500,304000,303500,171
|
||||
20250408,112500,5094933250,303500,303500,303500,303000,64
|
||||
20250408,112400,5075510250,303500,303500,303500,303000,342
|
||||
20250408,112300,4971714250,304000,304000,304000,304000,153
|
||||
20250408,112200,4925202250,304500,304500,304500,304500,16
|
||||
20250408,112100,4920330250,304500,304500,304500,304500,15
|
||||
20250408,112000,4915762750,304500,304500,304500,304500,1
|
||||
20250408,111900,4915458250,304500,304500,304500,304000,56
|
||||
20250408,111800,4898406750,304500,304500,305000,304000,194
|
||||
20250408,111700,4839300750,304500,304500,304500,304500,28
|
||||
20250408,111600,4830774750,304500,304500,304500,304500,15
|
||||
20250408,111500,4826207250,304500,304500,304500,304500,57
|
||||
20250408,111400,4808850750,304500,304500,304500,304500,7
|
||||
20250408,111300,4806719250,304500,304000,304500,303500,90
|
||||
20250408,111200,4779355250,304000,304000,304000,303500,54
|
||||
20250408,111100,4762939750,303500,304000,304000,303500,18
|
||||
20250408,111000,4757468250,304000,304000,304000,303500,3
|
||||
20250408,110900,4756556750,304000,304000,304000,303500,21
|
||||
20250408,110800,4750173250,304000,304000,304000,304000,36
|
||||
20250408,110700,4739229250,304000,304000,304000,304000,7
|
||||
20250408,110600,4737101250,303500,304000,304000,303500,96
|
||||
20250408,110500,4707923250,304000,304500,304500,304000,4
|
||||
20250408,110400,4706705750,304500,304500,304500,304000,8
|
||||
20250408,110300,4704272750,304000,304500,304500,304000,200
|
||||
20250408,110200,4643464250,304500,304500,304500,304500,15
|
||||
20250408,110100,4638896750,304500,304500,304500,304500,8
|
||||
20250408,110000,4636460750,304500,304500,304500,304000,5
|
||||
20250408,105900,4634938750,304500,304500,304500,304500,5
|
||||
20250408,105800,4633416250,304500,304500,305000,304000,350
|
||||
20250408,105700,4526833250,304500,304500,304500,304500,38
|
||||
20250408,105600,4515262250,304500,304000,304500,304000,119
|
||||
20250408,105500,4479054250,304000,303500,304000,303500,104
|
||||
20250408,105400,4447438750,304000,304000,304000,304000,22
|
||||
20250408,105300,4440750750,304000,304000,304000,304000,17
|
||||
20250408,105200,4435582750,303500,304000,304000,303500,92
|
||||
20250408,105100,4407644750,304000,304000,304000,303500,28
|
||||
20250408,105000,4399133250,303500,303500,303500,303500,15
|
||||
20250408,104900,4394580750,303500,303500,303500,303500,42
|
||||
20250408,104800,4381833750,303500,304000,304000,303500,361
|
||||
20250408,104700,4272269250,304000,304000,304000,304000,25
|
||||
20250408,104600,4264669250,304000,304000,304000,304000,12
|
||||
20250408,104500,4261021250,304000,303500,304000,303500,7
|
||||
20250408,104400,4258893750,303500,304000,304000,303500,155
|
||||
20250408,104300,4211774250,304000,304000,304000,304000,74
|
||||
20250408,104200,4189278250,304000,303500,304000,303500,39
|
||||
20250408,104100,4177434750,304000,304000,304500,304000,116
|
||||
20250408,104000,4142170250,304000,304000,304000,304000,37
|
||||
20250408,103900,4130922250,304000,305000,305000,304000,229
|
||||
20250408,103800,4061253250,305000,304500,305000,304500,40
|
||||
20250408,103700,4049060750,304500,304500,304500,304000,30
|
||||
20250408,103600,4039926250,304500,304500,304500,304500,30
|
||||
20250408,103500,4030791250,304500,304500,304500,304500,28
|
||||
20250408,103400,4022265250,304500,304000,304500,304000,41
|
||||
20250408,103300,4009794250,304000,305000,305000,303500,231
|
||||
20250408,103200,3939470250,305000,305000,305000,304500,46
|
||||
20250408,103100,3925440750,305000,305000,305000,305000,15
|
||||
20250408,103000,3920865750,305000,305000,305000,304500,92
|
||||
20250408,102900,3892811250,305000,305000,305000,305000,37
|
||||
20250408,102800,3881526250,305000,305000,305000,305000,34
|
||||
20250408,102700,3871156250,305000,305000,305000,304500,66
|
||||
20250408,102600,3851031250,305000,304500,305000,304500,29
|
||||
20250408,102500,3842197250,305000,304500,305000,304000,139
|
||||
20250408,102400,3799898250,304500,304500,304500,304500,21
|
||||
20250408,102300,3793503750,304000,304500,304500,304000,18
|
||||
20250408,102200,3788023250,304500,304500,304500,304500,5
|
||||
20250408,102100,3786500750,304500,304000,305000,304000,242
|
||||
20250408,102000,3712862250,304000,304000,304000,304000,66
|
||||
20250408,101900,3692798250,304000,304000,304000,304000,13
|
||||
20250408,101800,3688846250,304000,303500,304000,303500,93
|
||||
20250408,101700,3660590250,303500,303500,303500,303500,35
|
||||
20250408,101600,3649967750,303500,304500,304500,303500,152
|
||||
20250408,101500,3603778250,304500,304000,304500,304000,119
|
||||
20250408,101400,3567581250,304000,304000,304000,303500,65
|
||||
20250408,101300,3547821750,303500,304000,304000,303500,23
|
||||
20250408,101200,3540833750,304000,304000,304000,303500,40
|
||||
20250408,101100,3528674250,304000,303500,304000,303500,403
|
||||
20250408,101000,3406270750,303500,303500,303500,303500,39
|
||||
20250408,100900,3394434250,303000,303000,303500,303000,25
|
||||
20250408,100800,3386853750,303000,303500,303500,303000,7
|
||||
20250408,100700,3384731250,303500,303000,303500,303000,118
|
||||
20250408,100600,3348972250,303000,304000,304000,303000,502
|
||||
20250408,100500,3196698250,304000,304000,304000,304000,28
|
||||
20250408,100400,3188186250,304000,304000,304000,304000,130
|
||||
20250408,100300,3148666250,304000,304000,304000,303500,14
|
||||
20250408,100200,3144411250,304000,304000,304000,303500,255
|
||||
20250408,100100,3067009250,304000,304000,304000,303500,55
|
||||
20250408,100000,3050300250,304000,304000,304000,303500,46
|
||||
20250408,095900,3036331250,303500,305000,305000,303500,471
|
||||
20250408,095800,2893055250,305000,305000,305000,305000,28
|
||||
20250408,095700,2884515250,305000,305500,305500,305000,145
|
||||
20250408,095600,2840287500,305500,305500,305500,305500,33
|
||||
20250408,095500,2830206000,305500,305000,305500,305000,13
|
||||
20250408,095400,2826235500,305500,305000,305500,305000,176
|
||||
20250408,095300,2772521500,305000,305000,305000,304500,150
|
||||
20250408,095200,2726821500,305000,305500,305500,304500,169
|
||||
20250408,095100,2675273500,305500,305500,305500,305500,5
|
||||
20250408,095000,2673746000,305500,305500,306000,305500,59
|
||||
20250408,094900,2655720000,306000,306000,306000,305500,121
|
||||
20250408,094800,2618737500,306000,305500,306000,305500,138
|
||||
20250408,094700,2576575500,305500,305500,305500,305500,32
|
||||
20250408,094600,2566799500,305500,305500,305500,305500,15
|
||||
20250408,094500,2562217000,305500,305500,305500,305000,92
|
||||
20250408,094400,2534125000,305500,305500,305500,305500,27
|
||||
20250408,094300,2525876500,305000,305000,305500,305000,4
|
||||
20250408,094200,2524656000,305500,305500,305500,305000,77
|
||||
20250408,094100,2501162500,305500,305500,305500,304500,136
|
||||
20250408,094000,2459700000,305000,305500,305500,305000,69
|
||||
20250408,093900,2438647000,305500,305000,305500,305000,67
|
||||
20250408,093800,2418209000,305000,305000,305500,305000,161
|
||||
20250408,093700,2369101500,305500,305500,305500,305000,27
|
||||
20250408,093600,2360863000,305500,305500,306000,305000,339
|
||||
20250408,093500,2257394000,305500,305000,305500,305000,245
|
||||
20250408,093400,2182638000,305000,305000,305000,305000,45
|
||||
20250408,093300,2168913000,305000,305500,305500,304500,313
|
||||
20250408,093200,2073472500,305500,305000,305500,305000,156
|
||||
20250408,093100,2025871500,305000,305000,305000,304500,76
|
||||
20250408,093000,2002693000,305500,305500,305500,305000,35
|
||||
20250408,092900,1992009500,305500,305000,305500,305000,239
|
||||
20250408,092800,1919049500,305000,305000,305000,305000,80
|
||||
20250408,092700,1894649500,305000,305500,305500,304750,176
|
||||
20250408,092600,1840952500,306000,305500,306000,305500,84
|
||||
20250408,092500,1815286500,305500,305000,305500,305000,91
|
||||
20250408,092400,1787495500,305500,305500,305500,305500,14
|
||||
20250408,092300,1783218500,305500,305500,305500,305000,23
|
||||
20250408,092200,1776194000,306000,306500,306500,305000,313
|
||||
20250408,092100,1680551500,306500,306000,306500,306000,37
|
||||
20250408,092000,1669224000,306500,306000,306500,306000,24
|
||||
20250408,091900,1661878000,306500,306000,306500,306000,83
|
||||
20250408,091800,1636475500,306000,306250,306500,305500,302
|
||||
20250408,091700,1544063500,306000,307000,307500,306000,144
|
||||
20250408,091600,1499898500,307000,308000,308000,307000,113
|
||||
20250408,091500,1465182000,308000,309500,309500,307000,346
|
||||
20250408,091400,1358626000,309500,309000,309500,309000,262
|
||||
20250408,091300,1277646500,309000,308500,309000,308500,146
|
||||
20250408,091200,1232592000,308500,308000,308500,308000,68
|
||||
20250408,091100,1211644000,308000,308000,308000,307500,12
|
||||
20250408,091000,1207950500,308000,308000,309000,308000,159
|
||||
20250408,090900,1158925500,308000,307000,308000,306500,138
|
||||
20250408,090800,1116524000,307000,307000,307000,306500,57
|
||||
20250408,090700,1099035500,307000,306000,307000,306000,53
|
||||
20250408,090600,1082788000,306000,305500,307000,305000,197
|
||||
20250408,090500,1022517000,305500,305000,306500,305000,227
|
||||
20250408,090400,953216000,305000,306000,306000,305000,333
|
||||
20250408,090300,851585000,306000,306000,306000,305500,91
|
||||
20250408,090200,823750000,306000,305500,306000,305000,176
|
||||
20250408,090100,770034000,306000,307000,307000,304000,1439
|
||||
20250408,090000,330548500,307500,307500,307500,306000,1077
|
||||
|
Reference in New Issue
Block a user