Update 2025-04-08 2740 candle_min
This commit is contained in:
626
063160/min/candle-20250408.csv
Normal file
626
063160/min/candle-20250408.csv
Normal file
@@ -0,0 +1,626 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192400,358658275,22200,22200,22200,22200,103
|
||||
20250408,192300,358658275,22200,22200,22200,22200,0
|
||||
20250408,192200,358658275,22200,22200,22200,22200,0
|
||||
20250408,192100,358658275,22200,22200,22200,22200,0
|
||||
20250408,192000,358658275,22200,22200,22200,22200,0
|
||||
20250408,191900,358658275,22200,22200,22200,22200,0
|
||||
20250408,191800,358658275,22200,22200,22200,22200,0
|
||||
20250408,191700,358658275,22200,22200,22200,22200,0
|
||||
20250408,191600,358658275,22200,22200,22200,22200,0
|
||||
20250408,191500,358658275,22200,22200,22200,22200,0
|
||||
20250408,191400,358658275,22200,22200,22200,22200,0
|
||||
20250408,191300,358658275,22200,22200,22200,22200,0
|
||||
20250408,191200,358658275,22200,22200,22200,22200,0
|
||||
20250408,191100,358658275,22200,22200,22200,22200,0
|
||||
20250408,191000,358658275,22200,22200,22200,22200,0
|
||||
20250408,190900,358658275,22200,22200,22200,22200,0
|
||||
20250408,190800,358658275,22200,22200,22200,22200,0
|
||||
20250408,190700,358658275,22200,22200,22200,22200,0
|
||||
20250408,190600,358658275,22200,22200,22200,22200,0
|
||||
20250408,190500,358658275,22200,22200,22200,22200,0
|
||||
20250408,190400,358658275,22200,22200,22200,22200,0
|
||||
20250408,190300,358658275,22200,22200,22200,22200,0
|
||||
20250408,190200,358658275,22200,22200,22200,22200,0
|
||||
20250408,190100,358658275,22200,22200,22200,22200,0
|
||||
20250408,190000,358658275,22200,22200,22200,22200,0
|
||||
20250408,185900,358658275,22200,22200,22200,22200,0
|
||||
20250408,185800,358658275,22200,22200,22200,22200,0
|
||||
20250408,185700,358658275,22200,22200,22200,22200,0
|
||||
20250408,185600,358658275,22200,22200,22200,22200,0
|
||||
20250408,185500,358658275,22200,22200,22200,22200,0
|
||||
20250408,185400,358658275,22200,22200,22200,22200,103
|
||||
20250408,185300,358658275,22200,22200,22200,22200,0
|
||||
20250408,185200,358658275,22200,22200,22200,22200,0
|
||||
20250408,185100,358658275,22200,22200,22200,22200,0
|
||||
20250408,185000,358658275,22200,22200,22200,22200,0
|
||||
20250408,184900,358658275,22200,22200,22200,22200,0
|
||||
20250408,184800,358658275,22200,22200,22200,22200,0
|
||||
20250408,184700,358658275,22200,22200,22200,22200,0
|
||||
20250408,184600,358658275,22200,22200,22200,22200,0
|
||||
20250408,184500,358658275,22200,22200,22200,22200,0
|
||||
20250408,184400,358658275,22200,22200,22200,22200,0
|
||||
20250408,184300,358658275,22200,22200,22200,22200,0
|
||||
20250408,184200,358658275,22200,22200,22200,22200,0
|
||||
20250408,184100,358658275,22200,22200,22200,22200,0
|
||||
20250408,184000,358658275,22200,22200,22200,22200,0
|
||||
20250408,183900,358658275,22200,22200,22200,22200,0
|
||||
20250408,183800,358658275,22200,22200,22200,22200,0
|
||||
20250408,183700,358658275,22200,22200,22200,22200,0
|
||||
20250408,183600,358658275,22200,22200,22200,22200,0
|
||||
20250408,183500,358658275,22200,22200,22200,22200,0
|
||||
20250408,183400,358658275,22200,22200,22200,22200,0
|
||||
20250408,183300,358658275,22200,22200,22200,22200,0
|
||||
20250408,183200,358658275,22200,22200,22200,22200,0
|
||||
20250408,183100,358658275,22200,22200,22200,22200,0
|
||||
20250408,183000,358658275,22200,22200,22200,22200,0
|
||||
20250408,182900,358658275,22200,22200,22200,22200,0
|
||||
20250408,182800,358658275,22200,22200,22200,22200,0
|
||||
20250408,182700,358658275,22200,22200,22200,22200,0
|
||||
20250408,182600,358658275,22200,22200,22200,22200,0
|
||||
20250408,182500,358658275,22200,22200,22200,22200,0
|
||||
20250408,182400,358658275,22200,22200,22200,22200,103
|
||||
20250408,182300,358658275,22200,22200,22200,22200,0
|
||||
20250408,182200,358658275,22200,22200,22200,22200,0
|
||||
20250408,182100,358658275,22200,22200,22200,22200,0
|
||||
20250408,182000,358658275,22200,22200,22200,22200,0
|
||||
20250408,181900,358658275,22200,22200,22200,22200,0
|
||||
20250408,181800,358658275,22200,22200,22200,22200,0
|
||||
20250408,181700,358658275,22200,22200,22200,22200,0
|
||||
20250408,181600,358658275,22200,22200,22200,22200,0
|
||||
20250408,181500,358658275,22200,22200,22200,22200,0
|
||||
20250408,181400,358658275,22200,22200,22200,22200,0
|
||||
20250408,181300,358658275,22200,22200,22200,22200,0
|
||||
20250408,181200,358658275,22200,22200,22200,22200,0
|
||||
20250408,181100,358658275,22200,22200,22200,22200,0
|
||||
20250408,181000,358658275,22200,22200,22200,22200,0
|
||||
20250408,180900,358658275,22200,22200,22200,22200,0
|
||||
20250408,180800,358658275,22200,22200,22200,22200,0
|
||||
20250408,180700,358658275,22200,22200,22200,22200,0
|
||||
20250408,180600,358658275,22200,22200,22200,22200,0
|
||||
20250408,180500,358658275,22200,22200,22200,22200,0
|
||||
20250408,180400,358658275,22200,22200,22200,22200,0
|
||||
20250408,180300,358658275,22200,22200,22200,22200,0
|
||||
20250408,180200,358658275,22200,22200,22200,22200,0
|
||||
20250408,180100,358658275,22200,22200,22200,22200,0
|
||||
20250408,180000,358658275,22200,22200,22200,22200,0
|
||||
20250408,175900,358658275,22200,22200,22200,22200,0
|
||||
20250408,175800,358658275,22200,22200,22200,22200,0
|
||||
20250408,175700,358658275,22200,22200,22200,22200,0
|
||||
20250408,175600,358658275,22200,22200,22200,22200,0
|
||||
20250408,175500,358658275,22200,22200,22200,22200,0
|
||||
20250408,175400,358658275,22200,22200,22200,22200,103
|
||||
20250408,175300,358658275,22200,22200,22200,22200,0
|
||||
20250408,175200,358658275,22200,22200,22200,22200,0
|
||||
20250408,175100,358658275,22200,22200,22200,22200,0
|
||||
20250408,175000,358658275,22200,22200,22200,22200,0
|
||||
20250408,174900,358658275,22200,22200,22200,22200,0
|
||||
20250408,174800,358658275,22200,22200,22200,22200,0
|
||||
20250408,174700,358658275,22200,22200,22200,22200,0
|
||||
20250408,174600,358658275,22200,22200,22200,22200,0
|
||||
20250408,174500,358658275,22200,22200,22200,22200,0
|
||||
20250408,174400,358658275,22200,22200,22200,22200,0
|
||||
20250408,174300,358658275,22200,22200,22200,22200,0
|
||||
20250408,174200,358658275,22200,22200,22200,22200,0
|
||||
20250408,174100,358658275,22200,22200,22200,22200,0
|
||||
20250408,174000,358658275,22200,22200,22200,22200,0
|
||||
20250408,173900,358658275,22200,22200,22200,22200,0
|
||||
20250408,173800,358658275,22200,22200,22200,22200,0
|
||||
20250408,173700,358658275,22200,22200,22200,22200,0
|
||||
20250408,173600,358658275,22200,22200,22200,22200,0
|
||||
20250408,173500,358658275,22200,22200,22200,22200,0
|
||||
20250408,173400,358658275,22200,22200,22200,22200,0
|
||||
20250408,173300,358658275,22200,22200,22200,22200,0
|
||||
20250408,173200,358658275,22200,22200,22200,22200,0
|
||||
20250408,173100,358658275,22200,22200,22200,22200,0
|
||||
20250408,173000,358658275,22200,22200,22200,22200,0
|
||||
20250408,172900,358658275,22200,22200,22200,22200,0
|
||||
20250408,172800,358658275,22200,22200,22200,22200,0
|
||||
20250408,172700,358658275,22200,22200,22200,22200,0
|
||||
20250408,172600,358658275,22200,22200,22200,22200,0
|
||||
20250408,172500,358658275,22200,22200,22200,22200,0
|
||||
20250408,172400,358658275,22200,22200,22200,22200,103
|
||||
20250408,172300,358658275,22200,22200,22200,22200,0
|
||||
20250408,172200,358658275,22200,22200,22200,22200,0
|
||||
20250408,172100,358658275,22200,22200,22200,22200,0
|
||||
20250408,172000,358658275,22200,22200,22200,22200,0
|
||||
20250408,171900,358658275,22200,22200,22200,22200,0
|
||||
20250408,171800,358658275,22200,22200,22200,22200,0
|
||||
20250408,171700,358658275,22200,22200,22200,22200,0
|
||||
20250408,171600,358658275,22200,22200,22200,22200,0
|
||||
20250408,171500,358658275,22200,22200,22200,22200,0
|
||||
20250408,171400,358658275,22200,22200,22200,22200,0
|
||||
20250408,171300,358658275,22200,22200,22200,22200,0
|
||||
20250408,171200,358658275,22200,22200,22200,22200,0
|
||||
20250408,171100,358658275,22200,22200,22200,22200,0
|
||||
20250408,171000,358658275,22200,22200,22200,22200,0
|
||||
20250408,170900,358658275,22200,22200,22200,22200,0
|
||||
20250408,170800,358658275,22200,22200,22200,22200,0
|
||||
20250408,170700,358658275,22200,22200,22200,22200,0
|
||||
20250408,170600,358658275,22200,22200,22200,22200,0
|
||||
20250408,170500,358658275,22200,22200,22200,22200,0
|
||||
20250408,170400,358658275,22200,22200,22200,22200,0
|
||||
20250408,170300,358658275,22200,22200,22200,22200,0
|
||||
20250408,170200,358658275,22200,22200,22200,22200,0
|
||||
20250408,170100,358658275,22200,22200,22200,22200,0
|
||||
20250408,170000,358658275,22200,22200,22200,22200,0
|
||||
20250408,165900,358658275,22200,22200,22200,22200,0
|
||||
20250408,165800,358658275,22200,22200,22200,22200,0
|
||||
20250408,165700,358658275,22200,22200,22200,22200,0
|
||||
20250408,165600,358658275,22200,22200,22200,22200,0
|
||||
20250408,165500,358658275,22200,22200,22200,22200,0
|
||||
20250408,165400,358658275,22200,22200,22200,22200,103
|
||||
20250408,165300,358658275,22200,22200,22200,22200,0
|
||||
20250408,165200,358658275,22200,22200,22200,22200,0
|
||||
20250408,165100,358658275,22200,22200,22200,22200,0
|
||||
20250408,165000,358658275,22200,22200,22200,22200,0
|
||||
20250408,164900,358658275,22200,22200,22200,22200,0
|
||||
20250408,164800,358658275,22200,22200,22200,22200,0
|
||||
20250408,164700,358658275,22200,22200,22200,22200,0
|
||||
20250408,164600,358658275,22200,22200,22200,22200,0
|
||||
20250408,164500,358658275,22200,22200,22200,22200,0
|
||||
20250408,164400,358658275,22200,22200,22200,22200,0
|
||||
20250408,164300,358658275,22200,22200,22200,22200,0
|
||||
20250408,164200,358658275,22200,22200,22200,22200,0
|
||||
20250408,164100,358658275,22200,22200,22200,22200,0
|
||||
20250408,164000,358658275,22200,22200,22200,22200,0
|
||||
20250408,163900,358658275,22200,22200,22200,22200,0
|
||||
20250408,163800,358658275,22200,22200,22200,22200,0
|
||||
20250408,163700,358658275,22200,22200,22200,22200,0
|
||||
20250408,163600,358658275,22200,22200,22200,22200,0
|
||||
20250408,163500,358658275,22200,22200,22200,22200,0
|
||||
20250408,163400,358658275,22200,22200,22200,22200,0
|
||||
20250408,163300,358658275,22200,22200,22200,22200,0
|
||||
20250408,163200,358658275,22200,22200,22200,22200,0
|
||||
20250408,163100,358658275,22200,22200,22200,22200,0
|
||||
20250408,163000,358658275,22200,22200,22200,22200,0
|
||||
20250408,162900,358658275,22200,22200,22200,22200,0
|
||||
20250408,162800,358658275,22200,22200,22200,22200,0
|
||||
20250408,162700,358658275,22200,22200,22200,22200,0
|
||||
20250408,162600,358658275,22200,22200,22200,22200,0
|
||||
20250408,162500,358658275,22200,22200,22200,22200,0
|
||||
20250408,162400,358658275,22200,22200,22200,22200,103
|
||||
20250408,162300,358658275,22200,22200,22200,22200,0
|
||||
20250408,162200,358658275,22200,22200,22200,22200,0
|
||||
20250408,162100,358658275,22200,22200,22200,22200,0
|
||||
20250408,162000,358658275,22200,22200,22200,22200,0
|
||||
20250408,161900,358658275,22200,22200,22200,22200,0
|
||||
20250408,161800,358658275,22200,22200,22200,22200,0
|
||||
20250408,161700,358658275,22200,22200,22200,22200,0
|
||||
20250408,161600,358658275,22200,22200,22200,22200,0
|
||||
20250408,161500,358658275,22200,22200,22200,22200,0
|
||||
20250408,161400,358658275,22200,22200,22200,22200,0
|
||||
20250408,161300,358658275,22200,22200,22200,22200,0
|
||||
20250408,161200,358658275,22200,22200,22200,22200,0
|
||||
20250408,161100,358658275,22200,22200,22200,22200,0
|
||||
20250408,161000,358658275,22200,22200,22200,22200,0
|
||||
20250408,160900,358658275,22200,22200,22200,22200,0
|
||||
20250408,160800,358658275,22200,22200,22200,22200,0
|
||||
20250408,160700,358658275,22200,22200,22200,22200,0
|
||||
20250408,160600,358658275,22200,22200,22200,22200,0
|
||||
20250408,160500,358658275,22200,22200,22200,22200,0
|
||||
20250408,160400,358658275,22200,22200,22200,22200,0
|
||||
20250408,160300,358658275,22200,22200,22200,22200,0
|
||||
20250408,160200,358658275,22200,22200,22200,22200,0
|
||||
20250408,160100,358658275,22200,22200,22200,22200,0
|
||||
20250408,160000,358658275,22200,22200,22200,22200,0
|
||||
20250408,155900,358658275,22200,22200,22200,22200,0
|
||||
20250408,155800,358658275,22200,22200,22200,22200,0
|
||||
20250408,155700,358658275,22200,22200,22200,22200,0
|
||||
20250408,155600,358658275,22200,22200,22200,22200,0
|
||||
20250408,155500,358658275,22200,22200,22200,22200,0
|
||||
20250408,155400,358658275,22200,22200,22200,22200,103
|
||||
20250408,155300,358658275,22200,22200,22200,22200,0
|
||||
20250408,155200,358658275,22200,22200,22200,22200,0
|
||||
20250408,155100,358658275,22200,22200,22200,22200,0
|
||||
20250408,155000,358658275,22200,22200,22200,22200,0
|
||||
20250408,154900,358658275,22200,22200,22200,22200,0
|
||||
20250408,154800,358658275,22200,22200,22200,22200,0
|
||||
20250408,154700,358658275,22200,22200,22200,22200,0
|
||||
20250408,154600,358658275,22200,22200,22200,22200,0
|
||||
20250408,154500,358658275,22200,22200,22200,22200,0
|
||||
20250408,154400,358658275,22200,22200,22200,22200,0
|
||||
20250408,154300,358658275,22200,22200,22200,22200,0
|
||||
20250408,154200,358658275,22200,22200,22200,22200,0
|
||||
20250408,154100,358658275,22200,22200,22200,22200,0
|
||||
20250408,154000,358658275,22200,22200,22200,22200,0
|
||||
20250408,153900,358658275,22200,22200,22200,22200,0
|
||||
20250408,153800,358658275,22200,22200,22200,22200,0
|
||||
20250408,153700,358658275,22200,22200,22200,22200,0
|
||||
20250408,153600,358658275,22200,22200,22200,22200,0
|
||||
20250408,153500,358658275,22200,22200,22200,22200,0
|
||||
20250408,153400,358658275,22200,22200,22200,22200,0
|
||||
20250408,153300,358658275,22200,22200,22200,22200,0
|
||||
20250408,153200,358658275,22200,22200,22200,22200,0
|
||||
20250408,153100,358658275,22200,22200,22200,22200,0
|
||||
20250408,153000,358658275,22200,22200,22200,22200,103
|
||||
20250408,152900,356371675,22200,22200,22200,22200,0
|
||||
20250408,152800,356371675,22200,22200,22200,22200,0
|
||||
20250408,152700,356371675,22200,22200,22200,22200,0
|
||||
20250408,152600,356371675,22200,22200,22200,22200,0
|
||||
20250408,152500,356371675,22200,22200,22200,22200,0
|
||||
20250408,152400,356371675,22200,22200,22200,22200,0
|
||||
20250408,152300,356371675,22200,22200,22200,22200,0
|
||||
20250408,152200,356371675,22200,22200,22200,22200,0
|
||||
20250408,152100,356371675,22200,22200,22200,22200,0
|
||||
20250408,152000,356371675,22200,22200,22200,22200,0
|
||||
20250408,151900,356371675,22200,22200,22200,22200,6
|
||||
20250408,151800,356238475,22300,22300,22300,22300,0
|
||||
20250408,151700,356238475,22300,22200,22300,22200,27
|
||||
20250408,151600,355637675,22200,22150,22200,22150,77
|
||||
20250408,151500,353928325,22100,22100,22150,22100,64
|
||||
20250408,151400,352513375,22100,22100,22100,22100,27
|
||||
20250408,151300,351916675,22100,22100,22100,22100,35
|
||||
20250408,151200,351143175,22100,22100,22100,22100,104
|
||||
20250408,151100,348844775,21950,21950,21950,21950,32
|
||||
20250408,151000,348142375,22000,22000,22000,22000,63
|
||||
20250408,150900,346756375,22100,22000,22100,22000,57
|
||||
20250408,150800,345501675,22100,22050,22100,22050,3
|
||||
20250408,150700,345435475,22050,22050,22050,22050,142
|
||||
20250408,150600,342304375,22000,22000,22000,22000,0
|
||||
20250408,150500,342304375,22000,22000,22000,22000,0
|
||||
20250408,150400,342304375,22000,22000,22000,22000,1
|
||||
20250408,150300,342282375,22050,22050,22050,22050,0
|
||||
20250408,150200,342282375,22050,22050,22050,22050,9
|
||||
20250408,150100,342083925,22050,22050,22050,22050,0
|
||||
20250408,150000,342083925,22050,22050,22050,22050,1
|
||||
20250408,145900,342061875,21850,22000,22000,21850,974
|
||||
20250408,145800,320722575,22000,22150,22150,22000,89
|
||||
20250408,145700,318762375,22150,22150,22150,22150,0
|
||||
20250408,145600,318762375,22150,22150,22150,22150,0
|
||||
20250408,145500,318762375,22150,22150,22150,22150,0
|
||||
20250408,145400,318762375,22150,22150,22150,22150,0
|
||||
20250408,145300,318762375,22150,22150,22150,22150,4
|
||||
20250408,145200,318673775,22100,22100,22100,22100,0
|
||||
20250408,145100,318673775,22100,22100,22100,22100,0
|
||||
20250408,145000,318673775,22100,22100,22100,22100,9
|
||||
20250408,144900,318474875,22100,22100,22100,22100,1
|
||||
20250408,144800,318452775,22100,22100,22100,22100,1
|
||||
20250408,144700,318430675,22000,22000,22000,22000,17
|
||||
20250408,144600,318056675,22100,22100,22100,22100,4
|
||||
20250408,144500,317968275,22100,22100,22100,22100,0
|
||||
20250408,144400,317968275,22100,22100,22100,22100,0
|
||||
20250408,144300,317968275,22100,22100,22100,22100,0
|
||||
20250408,144200,317968275,22100,22100,22100,22100,0
|
||||
20250408,144100,317968275,22100,22100,22100,22100,0
|
||||
20250408,144000,317968275,22100,22100,22100,22100,0
|
||||
20250408,143900,317968275,22100,22100,22100,22100,1
|
||||
20250408,143800,317946175,21950,21950,21950,21950,0
|
||||
20250408,143700,317946175,21950,21950,21950,21950,0
|
||||
20250408,143600,317946175,21950,21950,21950,21950,0
|
||||
20250408,143500,317946175,21950,21950,21950,21950,0
|
||||
20250408,143400,317946175,21950,21950,21950,21950,228
|
||||
20250408,143300,312941575,22000,22000,22000,22000,0
|
||||
20250408,143200,312941575,22000,22000,22000,22000,51
|
||||
20250408,143100,311819575,22050,22050,22050,22050,110
|
||||
20250408,143000,309394075,22050,22050,22050,22050,1
|
||||
20250408,142900,309372025,22000,22000,22000,22000,0
|
||||
20250408,142800,309372025,22000,22000,22000,22000,0
|
||||
20250408,142700,309372025,22000,22000,22000,22000,0
|
||||
20250408,142600,309372025,22000,22000,22000,22000,0
|
||||
20250408,142500,309372025,22000,22000,22000,22000,0
|
||||
20250408,142400,309372025,22000,22000,22000,22000,64
|
||||
20250408,142300,307964025,22000,22000,22000,22000,4
|
||||
20250408,142200,307876025,22050,22050,22050,22050,0
|
||||
20250408,142100,307876025,22050,22050,22050,22050,0
|
||||
20250408,142000,307876025,22050,22050,22050,22050,1
|
||||
20250408,141900,307853975,22050,22000,22050,22000,383
|
||||
20250408,141800,299427925,22000,22000,22000,22000,0
|
||||
20250408,141700,299427925,22000,22000,22000,22000,0
|
||||
20250408,141600,299427925,22000,22000,22000,22000,25
|
||||
20250408,141500,298877925,22000,22000,22000,22000,0
|
||||
20250408,141400,298877925,22000,22000,22000,22000,0
|
||||
20250408,141300,298877925,22000,22000,22000,22000,0
|
||||
20250408,141200,298877925,22000,22000,22000,22000,7
|
||||
20250408,141100,298723925,22000,22000,22000,22000,0
|
||||
20250408,141000,298723925,22000,22000,22000,22000,0
|
||||
20250408,140900,298723925,22000,22000,22000,22000,0
|
||||
20250408,140800,298723925,22000,22000,22000,22000,955
|
||||
20250408,140700,277713925,22000,22000,22000,22000,0
|
||||
20250408,140600,277713925,22000,22000,22000,22000,0
|
||||
20250408,140500,277713925,22000,22100,22100,22000,147
|
||||
20250408,140400,274478725,22100,22100,22100,22100,0
|
||||
20250408,140300,274478725,22100,22100,22100,22100,4
|
||||
20250408,140200,274390325,22000,22000,22000,22000,0
|
||||
20250408,140100,274390325,22000,22000,22000,22000,0
|
||||
20250408,140000,274390325,22000,22000,22000,22000,0
|
||||
20250408,135900,274390325,22000,22000,22000,22000,0
|
||||
20250408,135800,274390325,22000,22000,22000,22000,0
|
||||
20250408,135700,274390325,22000,22000,22000,22000,1
|
||||
20250408,135600,274368325,22000,22000,22000,22000,0
|
||||
20250408,135500,274368325,22000,22000,22000,22000,31
|
||||
20250408,135400,273686325,22000,22000,22000,22000,0
|
||||
20250408,135300,273686325,22000,22000,22000,22000,0
|
||||
20250408,135200,273686325,22000,22050,22050,22000,10
|
||||
20250408,135100,273465875,22050,22050,22050,22050,1
|
||||
20250408,135000,273443825,22050,22050,22050,22050,0
|
||||
20250408,134900,273443825,22050,22050,22050,22050,0
|
||||
20250408,134800,273443825,22050,22050,22050,22050,14
|
||||
20250408,134700,273135125,22050,22050,22050,22050,0
|
||||
20250408,134600,273135125,22050,22050,22050,22050,1
|
||||
20250408,134500,273113075,22050,22050,22050,22050,2
|
||||
20250408,134400,273068975,22050,22050,22050,22050,2
|
||||
20250408,134300,273024875,22000,22000,22000,22000,0
|
||||
20250408,134200,273024875,22000,22000,22000,22000,0
|
||||
20250408,134100,273024875,22000,22150,22150,22000,1271
|
||||
20250408,134000,245000725,22150,22150,22150,22150,1
|
||||
20250408,133900,244978575,22100,22100,22100,22100,0
|
||||
20250408,133800,244978575,22100,22100,22100,22100,0
|
||||
20250408,133700,244978575,22100,22100,22100,22100,0
|
||||
20250408,133600,244978575,22100,22100,22100,22100,41
|
||||
20250408,133500,244072475,22200,22150,22200,22150,9
|
||||
20250408,133400,243873075,22300,22300,22300,22300,0
|
||||
20250408,133300,243873075,22300,22300,22300,22300,0
|
||||
20250408,133200,243873075,22300,22300,22300,22300,0
|
||||
20250408,133100,243873075,22300,22300,22300,22300,22
|
||||
20250408,133000,243382475,22250,22250,22250,22250,0
|
||||
20250408,132900,243382475,22250,22250,22250,22250,0
|
||||
20250408,132800,243382475,22250,22250,22250,22250,0
|
||||
20250408,132700,243382475,22250,22250,22250,22250,0
|
||||
20250408,132600,243382475,22250,22250,22250,22250,0
|
||||
20250408,132500,243382475,22250,22200,22250,22200,46
|
||||
20250408,132400,242359025,22250,22250,22250,22250,0
|
||||
20250408,132300,242359025,22250,22250,22250,22250,1
|
||||
20250408,132200,242336775,22200,22200,22200,22200,0
|
||||
20250408,132100,242336775,22200,22200,22200,22200,0
|
||||
20250408,132000,242336775,22200,22200,22200,22200,0
|
||||
20250408,131900,242336775,22200,22200,22200,22200,55
|
||||
20250408,131800,241115775,22250,22250,22250,22250,0
|
||||
20250408,131700,241115775,22250,22250,22250,22250,0
|
||||
20250408,131600,241115775,22250,22250,22250,22250,0
|
||||
20250408,131500,241115775,22250,22250,22250,22250,0
|
||||
20250408,131400,241115775,22250,22250,22250,22250,0
|
||||
20250408,131300,241115775,22250,22250,22250,22250,0
|
||||
20250408,131200,241115775,22250,22250,22250,22250,10
|
||||
20250408,131100,240893275,22200,22200,22200,22200,0
|
||||
20250408,131000,240893275,22200,22200,22200,22200,0
|
||||
20250408,130900,240893275,22200,22200,22200,22200,0
|
||||
20250408,130800,240893275,22200,22200,22200,22200,0
|
||||
20250408,130700,240893275,22200,22200,22200,22200,0
|
||||
20250408,130600,240893275,22200,22200,22200,22200,0
|
||||
20250408,130500,240893275,22200,22200,22200,22200,0
|
||||
20250408,130400,240893275,22200,22200,22200,22200,0
|
||||
20250408,130300,240893275,22200,22200,22200,22200,0
|
||||
20250408,130200,240893275,22200,22200,22200,22200,0
|
||||
20250408,130100,240893275,22200,22200,22200,22200,1
|
||||
20250408,130000,240871075,22100,22100,22100,22100,0
|
||||
20250408,125900,240871075,22100,22100,22100,22100,0
|
||||
20250408,125800,240871075,22100,22100,22100,22100,0
|
||||
20250408,125700,240871075,22100,22150,22150,22100,17
|
||||
20250408,125600,240495275,22250,22250,22250,22250,0
|
||||
20250408,125500,240495275,22250,22250,22250,22250,19
|
||||
20250408,125400,240072525,22250,22150,22250,22150,22
|
||||
20250408,125300,239585025,22250,22250,22250,22250,7
|
||||
20250408,125200,239429275,22250,22250,22250,22250,50
|
||||
20250408,125100,238316775,22250,22250,22250,22250,5
|
||||
20250408,125000,238205525,22250,22250,22250,22250,0
|
||||
20250408,124900,238205525,22250,22250,22250,22250,0
|
||||
20250408,124800,238205525,22250,22250,22250,22250,0
|
||||
20250408,124700,238205525,22250,22250,22250,22250,0
|
||||
20250408,124600,238205525,22250,22250,22250,22250,0
|
||||
20250408,124500,238205525,22250,22250,22250,22250,0
|
||||
20250408,124400,238205525,22250,22250,22250,22250,0
|
||||
20250408,124300,238205525,22250,22250,22250,22250,0
|
||||
20250408,124200,238205525,22250,22350,22350,22250,38
|
||||
20250408,124100,237357875,22300,22300,22300,22300,0
|
||||
20250408,124000,237357875,22300,22300,22300,22300,0
|
||||
20250408,123900,237357875,22300,22300,22300,22300,0
|
||||
20250408,123800,237357875,22300,22300,22300,22300,0
|
||||
20250408,123700,237357875,22300,22300,22300,22300,0
|
||||
20250408,123600,237357875,22300,22300,22300,22300,3
|
||||
20250408,123500,237290975,22300,22300,22300,22300,2
|
||||
20250408,123400,237246375,22300,22300,22300,22300,2
|
||||
20250408,123300,237201775,22300,22300,22300,22300,36
|
||||
20250408,123200,236398975,22300,22300,22300,22300,2
|
||||
20250408,123100,236354375,22350,22300,22350,22300,105
|
||||
20250408,123000,234007825,22250,22250,22250,22250,0
|
||||
20250408,122900,234007825,22250,22250,22250,22250,215
|
||||
20250408,122800,229224075,22250,22250,22250,22250,44
|
||||
20250408,122700,228245075,22275,22300,22300,22275,37
|
||||
20250408,122600,227420150,22250,22250,22250,22250,329
|
||||
20250408,122500,220099900,22150,22200,22200,22150,70
|
||||
20250408,122400,218547400,22200,22200,22200,22200,0
|
||||
20250408,122300,218547400,22200,22100,22200,22100,202
|
||||
20250408,122200,214075800,22100,22100,22100,22100,0
|
||||
20250408,122100,214075800,22100,22100,22100,22100,41
|
||||
20250408,122000,213169700,22100,22100,22100,22100,40
|
||||
20250408,121900,212285700,22050,22150,22150,22050,129
|
||||
20250408,121800,209438250,22150,22150,22150,22150,0
|
||||
20250408,121700,209438250,22150,22150,22150,22050,553
|
||||
20250408,121600,197237200,22050,22100,22100,22050,50
|
||||
20250408,121500,196134100,22050,22200,22200,22050,163
|
||||
20250408,121400,192528500,22250,22250,22250,22250,36
|
||||
20250408,121300,191727500,22250,22200,22250,22200,5
|
||||
20250408,121200,191616450,22300,22300,22300,22300,30
|
||||
20250408,121100,190947450,22300,22300,22300,22300,0
|
||||
20250408,121000,190947450,22300,22300,22300,22300,30
|
||||
20250408,120900,190278450,22350,22350,22350,22350,0
|
||||
20250408,120800,190278450,22350,22300,22350,22300,11
|
||||
20250408,120700,190032650,22250,22250,22250,22250,0
|
||||
20250408,120600,190032650,22250,22250,22250,22250,58
|
||||
20250408,120500,188742150,22200,22200,22200,22200,0
|
||||
20250408,120400,188742150,22200,22200,22200,22200,0
|
||||
20250408,120300,188742150,22200,22200,22200,22200,9
|
||||
20250408,120200,188542350,22300,22300,22300,22300,0
|
||||
20250408,120100,188542350,22300,22300,22300,22300,30
|
||||
20250408,120000,187873350,22250,22250,22250,22250,0
|
||||
20250408,115900,187873350,22250,22250,22250,22250,3
|
||||
20250408,115800,187806600,22250,22250,22250,22250,50
|
||||
20250408,115700,186694100,22350,22350,22350,22350,2
|
||||
20250408,115600,186649400,22300,22300,22300,22300,0
|
||||
20250408,115500,186649400,22300,22300,22300,22300,2
|
||||
20250408,115400,186604800,22400,22400,22400,22400,0
|
||||
20250408,115300,186604800,22400,22400,22400,22400,0
|
||||
20250408,115200,186604800,22400,22400,22400,22400,0
|
||||
20250408,115100,186604800,22400,22400,22400,22400,0
|
||||
20250408,115000,186604800,22400,22400,22400,22400,0
|
||||
20250408,114900,186604800,22400,22400,22400,22400,0
|
||||
20250408,114800,186604800,22400,22350,22400,22350,97
|
||||
20250408,114700,184436750,22450,22450,22450,22450,0
|
||||
20250408,114600,184436750,22450,22450,22450,22450,0
|
||||
20250408,114500,184436750,22450,22450,22450,22450,0
|
||||
20250408,114400,184436750,22450,22450,22450,22450,1
|
||||
20250408,114300,184414300,22400,22400,22400,22400,17
|
||||
20250408,114200,184033500,22400,22400,22400,22400,0
|
||||
20250408,114100,184033500,22400,22400,22400,22400,4
|
||||
20250408,114000,183943900,22500,22500,22500,22500,7
|
||||
20250408,113900,183786400,22450,22400,22450,22400,74
|
||||
20250408,113800,182127600,22450,22450,22450,22450,10
|
||||
20250408,113700,181903100,22450,22450,22450,22450,25
|
||||
20250408,113600,181341850,22400,22400,22400,22400,12
|
||||
20250408,113500,181073050,22400,22400,22400,22400,0
|
||||
20250408,113400,181073050,22400,22400,22400,22400,1
|
||||
20250408,113300,181050650,22400,22400,22400,22400,0
|
||||
20250408,113200,181050650,22400,22400,22400,22400,0
|
||||
20250408,113100,181050650,22400,22400,22400,22400,13
|
||||
20250408,113000,180759450,22400,22400,22400,22400,1
|
||||
20250408,112900,180737050,22450,22450,22450,22450,1
|
||||
20250408,112800,180714600,22450,22400,22450,22400,138
|
||||
20250408,112700,177618900,22400,22400,22400,22400,1
|
||||
20250408,112600,177596500,22300,22300,22300,22300,22
|
||||
20250408,112500,177105900,22300,22300,22300,22300,0
|
||||
20250408,112400,177105900,22300,22300,22300,22300,1
|
||||
20250408,112300,177083600,22300,22300,22300,22300,0
|
||||
20250408,112200,177083600,22300,22300,22300,22300,1
|
||||
20250408,112100,177061300,22300,22300,22300,22300,1
|
||||
20250408,112000,177039000,22300,22300,22300,22300,1
|
||||
20250408,111900,177016700,22200,22200,22200,22200,0
|
||||
20250408,111800,177016700,22200,22200,22200,22200,0
|
||||
20250408,111700,177016700,22200,22200,22200,22200,0
|
||||
20250408,111600,177016700,22200,22200,22200,22200,0
|
||||
20250408,111500,177016700,22200,22200,22200,22200,0
|
||||
20250408,111400,177016700,22200,22200,22200,22200,0
|
||||
20250408,111300,177016700,22200,22200,22200,22200,0
|
||||
20250408,111200,177016700,22200,22200,22200,22200,349
|
||||
20250408,111100,169268900,22250,22300,22350,22150,654
|
||||
20250408,111000,154694050,22300,22300,22300,22300,84
|
||||
20250408,110900,152820850,22200,22200,22200,22200,0
|
||||
20250408,110800,152820850,22200,22200,22200,22200,0
|
||||
20250408,110700,152820850,22200,22200,22200,22200,100
|
||||
20250408,110600,150600850,22200,22200,22200,22100,241
|
||||
20250408,110500,145265500,22250,22250,22250,22250,0
|
||||
20250408,110400,145265500,22250,22250,22250,22250,0
|
||||
20250408,110300,145265500,22250,22250,22250,22250,10
|
||||
20250408,110200,145043000,22300,22250,22300,22250,206
|
||||
20250408,110100,140449350,22250,22250,22250,22250,0
|
||||
20250408,110000,140449350,22250,22250,22250,22250,1
|
||||
20250408,105900,140427100,22250,22250,22250,22250,0
|
||||
20250408,105800,140427100,22250,22250,22250,22250,0
|
||||
20250408,105700,140427100,22250,22250,22250,22250,0
|
||||
20250408,105600,140427100,22250,22250,22250,22250,0
|
||||
20250408,105500,140427100,22250,22250,22250,22250,4
|
||||
20250408,105400,140338100,22200,22200,22200,22200,0
|
||||
20250408,105300,140338100,22200,22200,22200,22200,0
|
||||
20250408,105200,140338100,22200,22200,22200,22200,0
|
||||
20250408,105100,140338100,22200,22200,22200,22200,318
|
||||
20250408,105000,133278500,22150,22150,22150,22150,10
|
||||
20250408,104900,133057000,22100,22100,22100,22100,0
|
||||
20250408,104800,133057000,22100,22100,22100,22100,100
|
||||
20250408,104700,130847000,22100,22100,22100,22100,400
|
||||
20250408,104600,122007000,22050,22050,22050,22050,10
|
||||
20250408,104500,121786500,22050,22050,22050,22050,0
|
||||
20250408,104400,121786500,22050,22050,22050,22050,0
|
||||
20250408,104300,121786500,22050,22050,22050,22050,0
|
||||
20250408,104200,121786500,22050,22100,22100,22050,484
|
||||
20250408,104100,111114250,22100,22100,22100,22100,1
|
||||
20250408,104000,111092150,22000,22100,22100,22000,411
|
||||
20250408,103900,102031300,22100,22100,22100,22100,0
|
||||
20250408,103800,102031300,22100,22100,22100,22100,1
|
||||
20250408,103700,102009200,22200,22200,22200,22200,0
|
||||
20250408,103600,102009200,22200,22200,22200,22200,0
|
||||
20250408,103500,102009200,22200,22200,22200,22200,0
|
||||
20250408,103400,102009200,22200,22200,22200,22200,0
|
||||
20250408,103300,102009200,22200,22200,22200,22200,0
|
||||
20250408,103200,102009200,22200,22200,22200,22200,10
|
||||
20250408,103100,101787200,22100,22100,22100,22100,13
|
||||
20250408,103000,101499900,22150,22150,22150,22150,147
|
||||
20250408,102900,98243850,22200,22200,22200,22200,0
|
||||
20250408,102800,98243850,22200,22200,22200,22200,0
|
||||
20250408,102700,98243850,22200,22200,22200,22200,0
|
||||
20250408,102600,98243850,22200,22200,22200,22200,12
|
||||
20250408,102500,97977450,22150,22200,22200,22150,24
|
||||
20250408,102400,97444750,22200,22200,22200,22200,26
|
||||
20250408,102300,96867550,22200,22200,22200,22200,181
|
||||
20250408,102200,92849350,22200,22200,22200,22200,1456
|
||||
20250408,102100,60526150,22200,22150,22200,22150,17
|
||||
20250408,102000,60149550,22200,22200,22200,22200,27
|
||||
20250408,101900,59550150,22250,22250,22250,22250,0
|
||||
20250408,101800,59550150,22250,22250,22250,22250,54
|
||||
20250408,101700,58348650,22200,22200,22200,22200,0
|
||||
20250408,101600,58348650,22200,22200,22200,22200,5
|
||||
20250408,101500,58237650,22200,22150,22200,22150,21
|
||||
20250408,101400,57772300,22050,22050,22050,22050,0
|
||||
20250408,101300,57772300,22050,22200,22200,22050,205
|
||||
20250408,101200,53250700,22200,22200,22200,22200,26
|
||||
20250408,101100,52673500,21950,22100,22100,21950,71
|
||||
20250408,101000,51111650,22200,22200,22200,22200,12
|
||||
20250408,100900,50845250,22150,22150,22150,22150,0
|
||||
20250408,100800,50845250,22150,22150,22150,22150,0
|
||||
20250408,100700,50845250,22150,22100,22150,22100,31
|
||||
20250408,100600,50160100,22200,22200,22200,22200,0
|
||||
20250408,100500,50160100,22200,22200,22200,22200,0
|
||||
20250408,100400,50160100,22200,22200,22200,22200,0
|
||||
20250408,100300,50160100,22200,22200,22200,22200,0
|
||||
20250408,100200,50160100,22200,22200,22200,22200,8
|
||||
20250408,100100,49982500,22150,22100,22150,22100,32
|
||||
20250408,100000,49274250,22100,22100,22100,22050,267
|
||||
20250408,095900,43384750,22100,22100,22100,22100,4
|
||||
20250408,095800,43296350,22100,22100,22100,22100,0
|
||||
20250408,095700,43296350,22100,22100,22100,22100,1
|
||||
20250408,095600,43274250,22100,22100,22100,22100,20
|
||||
20250408,095500,42832250,22200,22200,22200,22200,55
|
||||
20250408,095400,41611250,22150,22150,22150,22150,21
|
||||
20250408,095300,41146100,22150,22150,22150,22150,89
|
||||
20250408,095200,39174750,22000,22000,22000,22000,0
|
||||
20250408,095100,39174750,22000,22150,22200,22000,209
|
||||
20250408,095000,34549700,22100,22100,22100,22100,50
|
||||
20250408,094900,33444700,22150,22100,22150,22100,149
|
||||
20250408,094800,30147850,22100,22100,22100,22100,0
|
||||
20250408,094700,30147850,22100,22100,22100,22100,0
|
||||
20250408,094600,30147850,22100,22100,22100,22100,0
|
||||
20250408,094500,30147850,22100,22100,22100,22100,0
|
||||
20250408,094400,30147850,22100,22100,22100,22100,79
|
||||
20250408,094300,28401950,22100,22100,22100,22100,0
|
||||
20250408,094200,28401950,22100,22100,22100,22100,30
|
||||
20250408,094100,27738950,22100,22100,22100,22100,1
|
||||
20250408,094000,27716850,22150,22150,22150,22150,0
|
||||
20250408,093900,27716850,22150,22150,22150,22150,12
|
||||
20250408,093800,27451050,22300,22300,22300,22300,0
|
||||
20250408,093700,27451050,22300,22300,22300,22300,0
|
||||
20250408,093600,27451050,22300,22250,22300,22250,80
|
||||
20250408,093500,25668800,22250,22250,22250,22250,0
|
||||
20250408,093400,25668800,22250,22250,22250,22250,0
|
||||
20250408,093300,25668800,22250,22250,22250,22250,0
|
||||
20250408,093200,25668800,22250,22250,22250,22250,50
|
||||
20250408,093100,24556300,22250,22250,22250,22250,0
|
||||
20250408,093000,24556300,22250,22250,22250,22250,0
|
||||
20250408,092900,24556300,22250,22150,22250,22150,51
|
||||
20250408,092800,23426550,22100,22100,22100,22100,2
|
||||
20250408,092700,23382350,22100,22100,22100,22100,0
|
||||
20250408,092600,23382350,22100,22100,22100,22100,0
|
||||
20250408,092500,23382350,22100,22200,22200,22100,165
|
||||
20250408,092400,19732250,22300,22300,22300,22300,1
|
||||
20250408,092300,19709950,22200,22200,22200,22200,50
|
||||
20250408,092200,18599950,22250,22250,22250,22250,2
|
||||
20250408,092100,18555450,22250,22250,22250,22250,0
|
||||
20250408,092000,18555450,22250,22300,22300,22250,3
|
||||
20250408,091900,18488650,22200,22200,22200,22200,0
|
||||
20250408,091800,18488650,22200,22200,22200,22200,0
|
||||
20250408,091700,18488650,22200,22200,22200,22200,32
|
||||
20250408,091600,17778250,22250,22250,22250,22250,50
|
||||
20250408,091500,16665750,22250,22350,22400,22250,16
|
||||
20250408,091400,16308000,22350,22350,22350,22350,1
|
||||
20250408,091300,16285650,22450,22450,22450,22450,0
|
||||
20250408,091200,16285650,22450,22450,22450,22450,1
|
||||
20250408,091100,16263200,22350,22350,22400,22350,7
|
||||
20250408,091000,16106500,22300,22150,22300,22150,332
|
||||
20250408,090900,8752550,22100,22100,22100,22100,43
|
||||
20250408,090800,7802250,22150,22150,22150,22150,68
|
||||
20250408,090700,6296050,22150,22150,22150,22150,5
|
||||
20250408,090600,6185300,22150,22150,22150,22150,5
|
||||
20250408,090500,6074550,22150,22150,22150,22150,3
|
||||
20250408,090400,6008100,22150,22150,22150,22150,3
|
||||
20250408,090300,5941650,22200,22200,22200,22200,0
|
||||
20250408,090200,5941650,22200,22150,22200,22100,89
|
||||
20250408,090100,3972550,22200,22450,22450,22200,114
|
||||
20250408,090000,1433600,22400,22400,22400,22400,64
|
||||
|
Reference in New Issue
Block a user