Update 2025-04-08 2740 candle_min
This commit is contained in:
667
140610/min/candle-20250408.csv
Normal file
667
140610/min/candle-20250408.csv
Normal file
@@ -0,0 +1,667 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,200500,368996800,23000,23000,23000,23000,427
|
||||
20250408,200400,368996800,23000,23000,23000,23000,0
|
||||
20250408,200300,368996800,23000,23000,23000,23000,0
|
||||
20250408,200200,368996800,23000,23000,23000,23000,0
|
||||
20250408,200100,368996800,23000,23000,23000,23000,0
|
||||
20250408,200000,368996800,23000,23000,23000,23000,0
|
||||
20250408,195900,368996800,23000,23000,23000,23000,0
|
||||
20250408,195800,368996800,23000,23000,23000,23000,0
|
||||
20250408,195700,368996800,23000,23000,23000,23000,0
|
||||
20250408,195600,368996800,23000,23000,23000,23000,0
|
||||
20250408,195500,368996800,23000,23000,23000,23000,0
|
||||
20250408,195400,368996800,23000,23000,23000,23000,0
|
||||
20250408,195300,368996800,23000,23000,23000,23000,0
|
||||
20250408,195200,368996800,23000,23000,23000,23000,0
|
||||
20250408,195100,368996800,23000,23000,23000,23000,0
|
||||
20250408,195000,368996800,23000,23000,23000,23000,0
|
||||
20250408,194900,368996800,23000,23000,23000,23000,0
|
||||
20250408,194800,368996800,23000,23000,23000,23000,0
|
||||
20250408,194700,368996800,23000,23000,23000,23000,0
|
||||
20250408,194600,368996800,23000,23000,23000,23000,0
|
||||
20250408,194500,368996800,23000,23000,23000,23000,0
|
||||
20250408,194400,368996800,23000,23000,23000,23000,0
|
||||
20250408,194300,368996800,23000,23000,23000,23000,0
|
||||
20250408,194200,368996800,23000,23000,23000,23000,0
|
||||
20250408,194100,368996800,23000,23000,23000,23000,0
|
||||
20250408,194000,368996800,23000,23000,23000,23000,0
|
||||
20250408,193900,368996800,23000,23000,23000,23000,0
|
||||
20250408,193800,368996800,23000,23000,23000,23000,0
|
||||
20250408,193700,368996800,23000,23000,23000,23000,0
|
||||
20250408,193600,368996800,23000,23000,23000,23000,0
|
||||
20250408,193500,368996800,23000,23000,23000,23000,427
|
||||
20250408,193400,368996800,23000,23000,23000,23000,0
|
||||
20250408,193300,368996800,23000,23000,23000,23000,0
|
||||
20250408,193200,368996800,23000,23000,23000,23000,0
|
||||
20250408,193100,368996800,23000,23000,23000,23000,0
|
||||
20250408,193000,368996800,23000,23000,23000,23000,0
|
||||
20250408,192900,368996800,23000,23000,23000,23000,0
|
||||
20250408,192800,368996800,23000,23000,23000,23000,0
|
||||
20250408,192700,368996800,23000,23000,23000,23000,0
|
||||
20250408,192600,368996800,23000,23000,23000,23000,0
|
||||
20250408,192500,368996800,23000,23000,23000,23000,0
|
||||
20250408,192400,368996800,23000,23000,23000,23000,0
|
||||
20250408,192300,368996800,23000,23000,23000,23000,0
|
||||
20250408,192200,368996800,23000,23000,23000,23000,0
|
||||
20250408,192100,368996800,23000,23000,23000,23000,0
|
||||
20250408,192000,368996800,23000,23000,23000,23000,0
|
||||
20250408,191900,368996800,23000,23000,23000,23000,0
|
||||
20250408,191800,368996800,23000,23000,23000,23000,0
|
||||
20250408,191700,368996800,23000,23000,23000,23000,0
|
||||
20250408,191600,368996800,23000,23000,23000,23000,0
|
||||
20250408,191500,368996800,23000,23000,23000,23000,0
|
||||
20250408,191400,368996800,23000,23000,23000,23000,0
|
||||
20250408,191300,368996800,23000,23000,23000,23000,0
|
||||
20250408,191200,368996800,23000,23000,23000,23000,0
|
||||
20250408,191100,368996800,23000,23000,23000,23000,0
|
||||
20250408,191000,368996800,23000,23000,23000,23000,0
|
||||
20250408,190900,368996800,23000,23000,23000,23000,0
|
||||
20250408,190800,368996800,23000,23000,23000,23000,0
|
||||
20250408,190700,368996800,23000,23000,23000,23000,0
|
||||
20250408,190600,368996800,23000,23000,23000,23000,0
|
||||
20250408,190500,368996800,23000,23000,23000,23000,427
|
||||
20250408,190400,368996800,23000,23000,23000,23000,0
|
||||
20250408,190300,368996800,23000,23000,23000,23000,0
|
||||
20250408,190200,368996800,23000,23000,23000,23000,0
|
||||
20250408,190100,368996800,23000,23000,23000,23000,0
|
||||
20250408,190000,368996800,23000,23000,23000,23000,0
|
||||
20250408,185900,368996800,23000,23000,23000,23000,0
|
||||
20250408,185800,368996800,23000,23000,23000,23000,0
|
||||
20250408,185700,368996800,23000,23000,23000,23000,0
|
||||
20250408,185600,368996800,23000,23000,23000,23000,0
|
||||
20250408,185500,368996800,23000,23000,23000,23000,0
|
||||
20250408,185400,368996800,23000,23000,23000,23000,0
|
||||
20250408,185300,368996800,23000,23000,23000,23000,0
|
||||
20250408,185200,368996800,23000,23000,23000,23000,0
|
||||
20250408,185100,368996800,23000,23000,23000,23000,0
|
||||
20250408,185000,368996800,23000,23000,23000,23000,0
|
||||
20250408,184900,368996800,23000,23000,23000,23000,0
|
||||
20250408,184800,368996800,23000,23000,23000,23000,0
|
||||
20250408,184700,368996800,23000,23000,23000,23000,0
|
||||
20250408,184600,368996800,23000,23000,23000,23000,0
|
||||
20250408,184500,368996800,23000,23000,23000,23000,0
|
||||
20250408,184400,368996800,23000,23000,23000,23000,0
|
||||
20250408,184300,368996800,23000,23000,23000,23000,0
|
||||
20250408,184200,368996800,23000,23000,23000,23000,0
|
||||
20250408,184100,368996800,23000,23000,23000,23000,0
|
||||
20250408,184000,368996800,23000,23000,23000,23000,0
|
||||
20250408,183900,368996800,23000,23000,23000,23000,0
|
||||
20250408,183800,368996800,23000,23000,23000,23000,0
|
||||
20250408,183700,368996800,23000,23000,23000,23000,0
|
||||
20250408,183600,368996800,23000,23000,23000,23000,0
|
||||
20250408,183500,368996800,23000,23000,23000,23000,427
|
||||
20250408,183400,368996800,23000,23000,23000,23000,0
|
||||
20250408,183300,368996800,23000,23000,23000,23000,0
|
||||
20250408,183200,368996800,23000,23000,23000,23000,0
|
||||
20250408,183100,368996800,23000,23000,23000,23000,0
|
||||
20250408,183000,368996800,23000,23000,23000,23000,0
|
||||
20250408,182900,368996800,23000,23000,23000,23000,0
|
||||
20250408,182800,368996800,23000,23000,23000,23000,0
|
||||
20250408,182700,368996800,23000,23000,23000,23000,0
|
||||
20250408,182600,368996800,23000,23000,23000,23000,0
|
||||
20250408,182500,368996800,23000,23000,23000,23000,0
|
||||
20250408,182400,368996800,23000,23000,23000,23000,0
|
||||
20250408,182300,368996800,23000,23000,23000,23000,0
|
||||
20250408,182200,368996800,23000,23000,23000,23000,0
|
||||
20250408,182100,368996800,23000,23000,23000,23000,0
|
||||
20250408,182000,368996800,23000,23000,23000,23000,0
|
||||
20250408,181900,368996800,23000,23000,23000,23000,0
|
||||
20250408,181800,368996800,23000,23000,23000,23000,0
|
||||
20250408,181700,368996800,23000,23000,23000,23000,0
|
||||
20250408,181600,368996800,23000,23000,23000,23000,0
|
||||
20250408,181500,368996800,23000,23000,23000,23000,0
|
||||
20250408,181400,368996800,23000,23000,23000,23000,0
|
||||
20250408,181300,368996800,23000,23000,23000,23000,0
|
||||
20250408,181200,368996800,23000,23000,23000,23000,0
|
||||
20250408,181100,368996800,23000,23000,23000,23000,0
|
||||
20250408,181000,368996800,23000,23000,23000,23000,0
|
||||
20250408,180900,368996800,23000,23000,23000,23000,0
|
||||
20250408,180800,368996800,23000,23000,23000,23000,0
|
||||
20250408,180700,368996800,23000,23000,23000,23000,0
|
||||
20250408,180600,368996800,23000,23000,23000,23000,0
|
||||
20250408,180500,368996800,23000,23000,23000,23000,427
|
||||
20250408,180400,368996800,23000,23000,23000,23000,0
|
||||
20250408,180300,368996800,23000,23000,23000,23000,0
|
||||
20250408,180200,368996800,23000,23000,23000,23000,0
|
||||
20250408,180100,368996800,23000,23000,23000,23000,0
|
||||
20250408,180000,368996800,23000,23000,23000,23000,0
|
||||
20250408,175900,368996800,23000,23000,23000,23000,0
|
||||
20250408,175800,368996800,23000,23000,23000,23000,0
|
||||
20250408,175700,368996800,23000,23000,23000,23000,0
|
||||
20250408,175600,368996800,23000,23000,23000,23000,0
|
||||
20250408,175500,368996800,23000,23000,23000,23000,0
|
||||
20250408,175400,368996800,23000,23000,23000,23000,0
|
||||
20250408,175300,368996800,23000,23000,23000,23000,0
|
||||
20250408,175200,368996800,23000,23000,23000,23000,0
|
||||
20250408,175100,368996800,23000,23000,23000,23000,0
|
||||
20250408,175000,368996800,23000,23000,23000,23000,0
|
||||
20250408,174900,368996800,23000,23000,23000,23000,0
|
||||
20250408,174800,368996800,23000,23000,23000,23000,0
|
||||
20250408,174700,368996800,23000,23000,23000,23000,0
|
||||
20250408,174600,368996800,23000,23000,23000,23000,0
|
||||
20250408,174500,368996800,23000,23000,23000,23000,0
|
||||
20250408,174400,368996800,23000,23000,23000,23000,0
|
||||
20250408,174300,368996800,23000,23000,23000,23000,0
|
||||
20250408,174200,368996800,23000,23000,23000,23000,0
|
||||
20250408,174100,368996800,23000,23000,23000,23000,0
|
||||
20250408,174000,368996800,23000,23000,23000,23000,0
|
||||
20250408,173900,368996800,23000,23000,23000,23000,0
|
||||
20250408,173800,368996800,23000,23000,23000,23000,0
|
||||
20250408,173700,368996800,23000,23000,23000,23000,0
|
||||
20250408,173600,368996800,23000,23000,23000,23000,0
|
||||
20250408,173500,368996800,23000,23000,23000,23000,427
|
||||
20250408,173400,368996800,23000,23000,23000,23000,0
|
||||
20250408,173300,368996800,23000,23000,23000,23000,0
|
||||
20250408,173200,368996800,23000,23000,23000,23000,0
|
||||
20250408,173100,368996800,23000,23000,23000,23000,0
|
||||
20250408,173000,368996800,23000,23000,23000,23000,0
|
||||
20250408,172900,368996800,23000,23000,23000,23000,0
|
||||
20250408,172800,368996800,23000,23000,23000,23000,0
|
||||
20250408,172700,368996800,23000,23000,23000,23000,0
|
||||
20250408,172600,368996800,23000,23000,23000,23000,0
|
||||
20250408,172500,368996800,23000,23000,23000,23000,0
|
||||
20250408,172400,368996800,23000,23000,23000,23000,0
|
||||
20250408,172300,368996800,23000,23000,23000,23000,0
|
||||
20250408,172200,368996800,23000,23000,23000,23000,0
|
||||
20250408,172100,368996800,23000,23000,23000,23000,0
|
||||
20250408,172000,368996800,23000,23000,23000,23000,0
|
||||
20250408,171900,368996800,23000,23000,23000,23000,0
|
||||
20250408,171800,368996800,23000,23000,23000,23000,0
|
||||
20250408,171700,368996800,23000,23000,23000,23000,0
|
||||
20250408,171600,368996800,23000,23000,23000,23000,0
|
||||
20250408,171500,368996800,23000,23000,23000,23000,0
|
||||
20250408,171400,368996800,23000,23000,23000,23000,0
|
||||
20250408,171300,368996800,23000,23000,23000,23000,0
|
||||
20250408,171200,368996800,23000,23000,23000,23000,0
|
||||
20250408,171100,368996800,23000,23000,23000,23000,0
|
||||
20250408,171000,368996800,23000,23000,23000,23000,0
|
||||
20250408,170900,368996800,23000,23000,23000,23000,0
|
||||
20250408,170800,368996800,23000,23000,23000,23000,0
|
||||
20250408,170700,368996800,23000,23000,23000,23000,0
|
||||
20250408,170600,368996800,23000,23000,23000,23000,0
|
||||
20250408,170500,368996800,23000,23000,23000,23000,427
|
||||
20250408,170400,368996800,23000,23000,23000,23000,0
|
||||
20250408,170300,368996800,23000,23000,23000,23000,0
|
||||
20250408,170200,368996800,23000,23000,23000,23000,0
|
||||
20250408,170100,368996800,23000,23000,23000,23000,0
|
||||
20250408,170000,368996800,23000,23000,23000,23000,0
|
||||
20250408,165900,368996800,23000,23000,23000,23000,0
|
||||
20250408,165800,368996800,23000,23000,23000,23000,0
|
||||
20250408,165700,368996800,23000,23000,23000,23000,0
|
||||
20250408,165600,368996800,23000,23000,23000,23000,0
|
||||
20250408,165500,368996800,23000,23000,23000,23000,0
|
||||
20250408,165400,368996800,23000,23000,23000,23000,0
|
||||
20250408,165300,368996800,23000,23000,23000,23000,0
|
||||
20250408,165200,368996800,23000,23000,23000,23000,0
|
||||
20250408,165100,368996800,23000,23000,23000,23000,0
|
||||
20250408,165000,368996800,23000,23000,23000,23000,0
|
||||
20250408,164900,368996800,23000,23000,23000,23000,0
|
||||
20250408,164800,368996800,23000,23000,23000,23000,0
|
||||
20250408,164700,368996800,23000,23000,23000,23000,0
|
||||
20250408,164600,368996800,23000,23000,23000,23000,0
|
||||
20250408,164500,368996800,23000,23000,23000,23000,0
|
||||
20250408,164400,368996800,23000,23000,23000,23000,0
|
||||
20250408,164300,368996800,23000,23000,23000,23000,0
|
||||
20250408,164200,368996800,23000,23000,23000,23000,0
|
||||
20250408,164100,368996800,23000,23000,23000,23000,0
|
||||
20250408,164000,368996800,23000,23000,23000,23000,0
|
||||
20250408,163900,368996800,23000,23000,23000,23000,0
|
||||
20250408,163800,368996800,23000,23000,23000,23000,0
|
||||
20250408,163700,368996800,23000,23000,23000,23000,0
|
||||
20250408,163600,368996800,23000,23000,23000,23000,0
|
||||
20250408,163500,368996800,23000,23000,23000,23000,427
|
||||
20250408,163400,368996800,23000,23000,23000,23000,0
|
||||
20250408,163300,368996800,23000,23000,23000,23000,0
|
||||
20250408,163200,368996800,23000,23000,23000,23000,0
|
||||
20250408,163100,368996800,23000,23000,23000,23000,0
|
||||
20250408,163000,368996800,23000,23000,23000,23000,0
|
||||
20250408,162900,368996800,23000,23000,23000,23000,0
|
||||
20250408,162800,368996800,23000,23000,23000,23000,0
|
||||
20250408,162700,368996800,23000,23000,23000,23000,0
|
||||
20250408,162600,368996800,23000,23000,23000,23000,0
|
||||
20250408,162500,368996800,23000,23000,23000,23000,0
|
||||
20250408,162400,368996800,23000,23000,23000,23000,0
|
||||
20250408,162300,368996800,23000,23000,23000,23000,0
|
||||
20250408,162200,368996800,23000,23000,23000,23000,0
|
||||
20250408,162100,368996800,23000,23000,23000,23000,0
|
||||
20250408,162000,368996800,23000,23000,23000,23000,0
|
||||
20250408,161900,368996800,23000,23000,23000,23000,0
|
||||
20250408,161800,368996800,23000,23000,23000,23000,0
|
||||
20250408,161700,368996800,23000,23000,23000,23000,0
|
||||
20250408,161600,368996800,23000,23000,23000,23000,0
|
||||
20250408,161500,368996800,23000,23000,23000,23000,0
|
||||
20250408,161400,368996800,23000,23000,23000,23000,0
|
||||
20250408,161300,368996800,23000,23000,23000,23000,0
|
||||
20250408,161200,368996800,23000,23000,23000,23000,0
|
||||
20250408,161100,368996800,23000,23000,23000,23000,0
|
||||
20250408,161000,368996800,23000,23000,23000,23000,0
|
||||
20250408,160900,368996800,23000,23000,23000,23000,0
|
||||
20250408,160800,368996800,23000,23000,23000,23000,0
|
||||
20250408,160700,368996800,23000,23000,23000,23000,0
|
||||
20250408,160600,368996800,23000,23000,23000,23000,0
|
||||
20250408,160500,368996800,23000,23000,23000,23000,427
|
||||
20250408,160400,368996800,23000,23000,23000,23000,0
|
||||
20250408,160300,368996800,23000,23000,23000,23000,0
|
||||
20250408,160200,368996800,23000,23000,23000,23000,0
|
||||
20250408,160100,368996800,23000,23000,23000,23000,0
|
||||
20250408,160000,368996800,23000,23000,23000,23000,0
|
||||
20250408,155900,368996800,23000,23000,23000,23000,0
|
||||
20250408,155800,368996800,23000,23000,23000,23000,0
|
||||
20250408,155700,368996800,23000,23000,23000,23000,0
|
||||
20250408,155600,368996800,23000,23000,23000,23000,0
|
||||
20250408,155500,368996800,23000,23000,23000,23000,0
|
||||
20250408,155400,368996800,23000,23000,23000,23000,0
|
||||
20250408,155300,368996800,23000,23000,23000,23000,0
|
||||
20250408,155200,368996800,23000,23000,23000,23000,0
|
||||
20250408,155100,368996800,23000,23000,23000,23000,0
|
||||
20250408,155000,368996800,23000,23000,23000,23000,0
|
||||
20250408,154900,368996800,23000,23000,23000,23000,0
|
||||
20250408,154800,368996800,23000,23000,23000,23000,0
|
||||
20250408,154700,368996800,23000,23000,23000,23000,0
|
||||
20250408,154600,368996800,23000,23000,23000,23000,0
|
||||
20250408,154500,368996800,23000,23000,23000,23000,0
|
||||
20250408,154400,368996800,23000,23000,23000,23000,0
|
||||
20250408,154300,368996800,23000,23000,23000,23000,0
|
||||
20250408,154200,368996800,23000,23000,23000,23000,0
|
||||
20250408,154100,368996800,23000,23000,23000,23000,0
|
||||
20250408,154000,368996800,23000,23000,23000,23000,0
|
||||
20250408,153900,368996800,23000,23000,23000,23000,0
|
||||
20250408,153800,368996800,23000,23000,23000,23000,0
|
||||
20250408,153700,368996800,23000,23000,23000,23000,0
|
||||
20250408,153600,368996800,23000,23000,23000,23000,0
|
||||
20250408,153500,368996800,23000,23000,23000,23000,427
|
||||
20250408,153400,368996800,23000,23000,23000,23000,0
|
||||
20250408,153300,368996800,23000,23000,23000,23000,0
|
||||
20250408,153200,368996800,23000,23000,23000,23000,0
|
||||
20250408,153100,368996800,23000,23000,23000,23000,0
|
||||
20250408,153000,368996800,23000,23000,23000,23000,427
|
||||
20250408,152900,359175800,23000,23000,23000,23000,0
|
||||
20250408,152800,359175800,23000,23000,23000,23000,0
|
||||
20250408,152700,359175800,23000,23000,23000,23000,0
|
||||
20250408,152600,359175800,23000,23000,23000,23000,0
|
||||
20250408,152500,359175800,23000,23000,23000,23000,0
|
||||
20250408,152400,359175800,23000,23000,23000,23000,0
|
||||
20250408,152300,359175800,23000,23000,23000,23000,0
|
||||
20250408,152200,359175800,23000,23000,23000,23000,0
|
||||
20250408,152100,359175800,23000,23000,23000,23000,0
|
||||
20250408,152000,359175800,23000,23000,23000,23000,0
|
||||
20250408,151900,359175800,23000,23000,23000,23000,0
|
||||
20250408,151800,359175800,23000,23000,23000,23000,1
|
||||
20250408,151700,359152800,22850,22850,22850,22850,8
|
||||
20250408,151600,358970000,23000,23000,23000,23000,0
|
||||
20250408,151500,358970000,23000,23000,23000,23000,0
|
||||
20250408,151400,358970000,23000,23000,23000,23000,0
|
||||
20250408,151300,358970000,23000,23000,23000,23000,56
|
||||
20250408,151200,357682000,23000,23000,23000,23000,10
|
||||
20250408,151100,357452000,23000,22850,23000,22850,62
|
||||
20250408,151000,356035000,23000,23050,23050,23000,55
|
||||
20250408,150900,354769000,23050,23050,23050,23050,0
|
||||
20250408,150800,354769000,23050,23000,23050,23000,62
|
||||
20250408,150700,353342900,23050,23050,23050,23050,0
|
||||
20250408,150600,353342900,23050,23050,23050,23050,0
|
||||
20250408,150500,353342900,23050,23050,23050,23050,1
|
||||
20250408,150400,353319850,23050,22650,23050,22650,2382
|
||||
20250408,150300,298635050,22850,22850,22850,22850,0
|
||||
20250408,150200,298635050,22850,22850,22850,22850,0
|
||||
20250408,150100,298635050,22850,22850,22850,22850,9
|
||||
20250408,150000,298429400,22850,22850,22850,22850,1
|
||||
20250408,145900,298406550,22500,22500,22500,22500,0
|
||||
20250408,145800,298406550,22500,22500,22500,22500,22
|
||||
20250408,145700,297911550,22900,22500,22900,22500,494
|
||||
20250408,145600,286642950,22500,22350,22500,22350,1041
|
||||
20250408,145500,263284350,22400,22400,22400,22400,0
|
||||
20250408,145400,263284350,22400,22400,22400,22400,1
|
||||
20250408,145300,263261950,22400,21850,22400,21850,2693
|
||||
20250408,145200,203719250,21850,21850,21850,21850,0
|
||||
20250408,145100,203719250,21850,21850,21850,21850,92
|
||||
20250408,145000,201709050,21800,21800,21800,21800,0
|
||||
20250408,144900,201709050,21800,21800,21800,21800,0
|
||||
20250408,144800,201709050,21800,21800,21800,21800,0
|
||||
20250408,144700,201709050,21800,21800,21800,21800,0
|
||||
20250408,144600,201709050,21800,21800,21800,21800,0
|
||||
20250408,144500,201709050,21800,21800,21800,21800,0
|
||||
20250408,144400,201709050,21800,21800,21800,21800,0
|
||||
20250408,144300,201709050,21800,21800,21800,21800,61
|
||||
20250408,144200,200379250,21800,21800,21800,21800,0
|
||||
20250408,144100,200379250,21800,21800,21800,21800,0
|
||||
20250408,144000,200379250,21800,21800,21800,21800,0
|
||||
20250408,143900,200379250,21800,21800,21800,21800,0
|
||||
20250408,143800,200379250,21800,21800,21800,21800,0
|
||||
20250408,143700,200379250,21800,21800,21800,21800,0
|
||||
20250408,143600,200379250,21800,21800,21800,21800,0
|
||||
20250408,143500,200379250,21800,21800,21800,21800,5
|
||||
20250408,143400,200270250,21950,21950,21950,21950,0
|
||||
20250408,143300,200270250,21950,21950,21950,21950,0
|
||||
20250408,143200,200270250,21950,21950,21950,21950,0
|
||||
20250408,143100,200270250,21950,21950,21950,21950,0
|
||||
20250408,143000,200270250,21950,21950,21950,21950,10
|
||||
20250408,142900,200050750,21600,21900,21900,21600,500
|
||||
20250408,142800,189193750,21950,21950,21950,21950,251
|
||||
20250408,142700,183684300,22100,22100,22100,22100,0
|
||||
20250408,142600,183684300,22100,22100,22100,22100,0
|
||||
20250408,142500,183684300,22100,22100,22100,22100,11
|
||||
20250408,142400,183441200,22100,22100,22100,22100,0
|
||||
20250408,142300,183441200,22100,22100,22100,22100,0
|
||||
20250408,142200,183441200,22100,22100,22100,22100,0
|
||||
20250408,142100,183441200,22100,22100,22100,22100,0
|
||||
20250408,142000,183441200,22100,22100,22100,22100,0
|
||||
20250408,141900,183441200,22100,22100,22100,22100,0
|
||||
20250408,141800,183441200,22100,22100,22100,22100,0
|
||||
20250408,141700,183441200,22100,22100,22100,22100,0
|
||||
20250408,141600,183441200,22100,22100,22100,22100,0
|
||||
20250408,141500,183441200,22100,22100,22100,22100,0
|
||||
20250408,141400,183441200,22100,22100,22100,22100,207
|
||||
20250408,141300,178866500,22100,22100,22100,22100,0
|
||||
20250408,141200,178866500,22100,22100,22100,22100,0
|
||||
20250408,141100,178866500,22100,22100,22100,22100,0
|
||||
20250408,141000,178866500,22100,22100,22100,22100,0
|
||||
20250408,140900,178866500,22100,22100,22100,22100,0
|
||||
20250408,140800,178866500,22100,22100,22100,22100,0
|
||||
20250408,140700,178866500,22100,22100,22100,22100,0
|
||||
20250408,140600,178866500,22100,22100,22100,22100,0
|
||||
20250408,140500,178866500,22100,22100,22100,22100,0
|
||||
20250408,140400,178866500,22100,22100,22100,22100,1
|
||||
20250408,140300,178844400,21900,21900,21900,21900,5
|
||||
20250408,140200,178734900,22100,22100,22100,22100,0
|
||||
20250408,140100,178734900,22100,22100,22100,22100,0
|
||||
20250408,140000,178734900,22100,22100,22100,22100,0
|
||||
20250408,135900,178734900,22100,22100,22100,22100,0
|
||||
20250408,135800,178734900,22100,22100,22100,22100,29
|
||||
20250408,135700,178094000,22100,22100,22100,22100,0
|
||||
20250408,135600,178094000,22100,22100,22100,22100,0
|
||||
20250408,135500,178094000,22100,22100,22100,22100,0
|
||||
20250408,135400,178094000,22100,22100,22100,22100,0
|
||||
20250408,135300,178094000,22100,22100,22100,22100,0
|
||||
20250408,135200,178094000,22100,22100,22100,22100,1
|
||||
20250408,135100,178071900,21850,21850,21850,21850,0
|
||||
20250408,135000,178071900,21850,21850,21850,21850,23
|
||||
20250408,134900,177569350,21850,22000,22000,21850,100
|
||||
20250408,134800,175381350,22200,22200,22200,22200,0
|
||||
20250408,134700,175381350,22200,22200,22200,22200,0
|
||||
20250408,134600,175381350,22200,22200,22200,22200,0
|
||||
20250408,134500,175381350,22200,22200,22200,22200,0
|
||||
20250408,134400,175381350,22200,22200,22200,22200,0
|
||||
20250408,134300,175381350,22200,22200,22200,22200,0
|
||||
20250408,134200,175381350,22200,22200,22200,22200,0
|
||||
20250408,134100,175381350,22200,22200,22200,22200,0
|
||||
20250408,134000,175381350,22200,22200,22200,22200,5
|
||||
20250408,133900,175270350,22200,22200,22200,22200,0
|
||||
20250408,133800,175270350,22200,22200,22200,22200,0
|
||||
20250408,133700,175270350,22200,22200,22200,22200,0
|
||||
20250408,133600,175270350,22200,22200,22200,22200,0
|
||||
20250408,133500,175270350,22200,22200,22200,22200,0
|
||||
20250408,133400,175270350,22200,22200,22200,22200,0
|
||||
20250408,133300,175270350,22200,22200,22200,22200,0
|
||||
20250408,133200,175270350,22200,22200,22200,22200,0
|
||||
20250408,133100,175270350,22200,22200,22200,22200,0
|
||||
20250408,133000,175270350,22200,22200,22200,22200,5
|
||||
20250408,132900,175159350,22200,22150,22200,22150,550
|
||||
20250408,132800,162954100,22150,22150,22150,22150,0
|
||||
20250408,132700,162954100,22150,22150,22150,22150,0
|
||||
20250408,132600,162954100,22150,22150,22150,22150,0
|
||||
20250408,132500,162954100,22150,22150,22150,22150,0
|
||||
20250408,132400,162954100,22150,22150,22150,22150,0
|
||||
20250408,132300,162954100,22150,22150,22150,22150,0
|
||||
20250408,132200,162954100,22150,22150,22150,22150,0
|
||||
20250408,132100,162954100,22150,22150,22150,22150,0
|
||||
20250408,132000,162954100,22150,22150,22150,22150,0
|
||||
20250408,131900,162954100,22150,22150,22150,22150,5
|
||||
20250408,131800,162843350,22200,22200,22200,22200,0
|
||||
20250408,131700,162843350,22200,22200,22200,22200,0
|
||||
20250408,131600,162843350,22200,22200,22200,22200,0
|
||||
20250408,131500,162843350,22200,22200,22200,22200,0
|
||||
20250408,131400,162843350,22200,22200,22200,22200,0
|
||||
20250408,131300,162843350,22200,22200,22200,22200,0
|
||||
20250408,131200,162843350,22200,22200,22200,22200,0
|
||||
20250408,131100,162843350,22200,22200,22200,22200,0
|
||||
20250408,131000,162843350,22200,21900,22200,21900,22
|
||||
20250408,130900,162361250,21900,21900,21900,21900,0
|
||||
20250408,130800,162361250,21900,21900,21900,21900,0
|
||||
20250408,130700,162361250,21900,21900,21900,21900,0
|
||||
20250408,130600,162361250,21900,21900,21900,21900,0
|
||||
20250408,130500,162361250,21900,21800,21900,21700,765
|
||||
20250408,130400,145715400,21900,21900,21900,21900,0
|
||||
20250408,130300,145715400,21900,21900,21900,21900,100
|
||||
20250408,130200,143525400,21900,21900,21900,21900,0
|
||||
20250408,130100,143525400,21900,21900,21900,21900,0
|
||||
20250408,130000,143525400,21900,21900,21900,21900,0
|
||||
20250408,125900,143525400,21900,21900,21900,21900,0
|
||||
20250408,125800,143525400,21900,21900,21900,21900,0
|
||||
20250408,125700,143525400,21900,21900,21900,21900,0
|
||||
20250408,125600,143525400,21900,21900,21900,21900,0
|
||||
20250408,125500,143525400,21900,21900,21900,21900,0
|
||||
20250408,125400,143525400,21900,21900,21900,21900,251
|
||||
20250408,125300,138028500,21950,21950,21950,21950,0
|
||||
20250408,125200,138028500,21950,21950,21950,21950,0
|
||||
20250408,125100,138028500,21950,21950,21950,21950,0
|
||||
20250408,125000,138028500,21950,21950,21950,21950,0
|
||||
20250408,124900,138028500,21950,22100,22100,21950,694
|
||||
20250408,124800,122769400,22200,22200,22200,22200,0
|
||||
20250408,124700,122769400,22200,22200,22200,22200,5
|
||||
20250408,124600,122658400,22200,22200,22200,22200,0
|
||||
20250408,124500,122658400,22200,22200,22200,22200,0
|
||||
20250408,124400,122658400,22200,22200,22200,22200,0
|
||||
20250408,124300,122658400,22200,22200,22200,22200,0
|
||||
20250408,124200,122658400,22200,22200,22200,22200,0
|
||||
20250408,124100,122658400,22200,22200,22200,22200,0
|
||||
20250408,124000,122658400,22200,22200,22200,22200,0
|
||||
20250408,123900,122658400,22200,22200,22200,22200,1
|
||||
20250408,123800,122636200,22150,22150,22150,22150,1
|
||||
20250408,123700,122614050,22150,22150,22150,22150,0
|
||||
20250408,123600,122614050,22150,22150,22150,22150,0
|
||||
20250408,123500,122614050,22150,22150,22150,22150,0
|
||||
20250408,123400,122614050,22150,22150,22150,22150,0
|
||||
20250408,123300,122614050,22150,22150,22150,22150,0
|
||||
20250408,123200,122614050,22150,22150,22150,22150,50
|
||||
20250408,123100,121506550,22150,22150,22150,22150,49
|
||||
20250408,123000,120421200,22200,22200,22200,22200,15
|
||||
20250408,122900,120088200,22200,22200,22200,22200,0
|
||||
20250408,122800,120088200,22200,22200,22200,22200,9
|
||||
20250408,122700,119888400,22200,22200,22200,22200,0
|
||||
20250408,122600,119888400,22200,22200,22200,22200,176
|
||||
20250408,122500,115981200,22150,22150,22150,22150,0
|
||||
20250408,122400,115981200,22150,22150,22150,22150,0
|
||||
20250408,122300,115981200,22150,22150,22150,22150,0
|
||||
20250408,122200,115981200,22150,22150,22150,22150,0
|
||||
20250408,122100,115981200,22150,22150,22150,22150,0
|
||||
20250408,122000,115981200,22150,22150,22150,22150,0
|
||||
20250408,121900,115981200,22150,22150,22150,22150,0
|
||||
20250408,121800,115981200,22150,22150,22150,22150,0
|
||||
20250408,121700,115981200,22150,22150,22150,22150,0
|
||||
20250408,121600,115981200,22150,22150,22150,22150,39
|
||||
20250408,121500,115117350,22150,22150,22150,22150,0
|
||||
20250408,121400,115117350,22150,22150,22150,22150,23
|
||||
20250408,121300,114607900,22150,22150,22150,22150,295
|
||||
20250408,121200,108073650,22150,22150,22150,22150,0
|
||||
20250408,121100,108073650,22150,22150,22150,22150,78
|
||||
20250408,121000,106345950,22150,22150,22150,22150,1
|
||||
20250408,120900,106323800,22000,22000,22000,22000,0
|
||||
20250408,120800,106323800,22000,22000,22000,22000,0
|
||||
20250408,120700,106323800,22000,22000,22000,22000,0
|
||||
20250408,120600,106323800,22000,22000,22000,22000,0
|
||||
20250408,120500,106323800,22000,22000,22000,22000,0
|
||||
20250408,120400,106323800,22000,22000,22000,22000,0
|
||||
20250408,120300,106323800,22000,22000,22000,22000,0
|
||||
20250408,120200,106323800,22000,22100,22100,22000,634
|
||||
20250408,120100,92366650,22050,22050,22050,22050,0
|
||||
20250408,120000,92366650,22050,22050,22050,22050,0
|
||||
20250408,115900,92366650,22050,22050,22050,22050,0
|
||||
20250408,115800,92366650,22050,22050,22050,22050,0
|
||||
20250408,115700,92366650,22050,22050,22050,22050,0
|
||||
20250408,115600,92366650,22050,22050,22050,22050,0
|
||||
20250408,115500,92366650,22050,22050,22050,22050,0
|
||||
20250408,115400,92366650,22050,22050,22050,22050,0
|
||||
20250408,115300,92366650,22050,22050,22050,22050,0
|
||||
20250408,115200,92366650,22050,22050,22050,22050,0
|
||||
20250408,115100,92366650,22050,22050,22050,22050,0
|
||||
20250408,115000,92366650,22050,22050,22050,22050,0
|
||||
20250408,114900,92366650,22050,22050,22050,22050,0
|
||||
20250408,114800,92366650,22050,22050,22050,22050,0
|
||||
20250408,114700,92366650,22050,22050,22050,22050,0
|
||||
20250408,114600,92366650,22050,22050,22050,22050,0
|
||||
20250408,114500,92366650,22050,22050,22050,22050,0
|
||||
20250408,114400,92366650,22050,22050,22050,22050,0
|
||||
20250408,114300,92366650,22050,22050,22050,22050,0
|
||||
20250408,114200,92366650,22050,22050,22050,22050,0
|
||||
20250408,114100,92366650,22050,22050,22050,22050,0
|
||||
20250408,114000,92366650,22050,22050,22050,22050,0
|
||||
20250408,113900,92366650,22050,22050,22050,22050,0
|
||||
20250408,113800,92366650,22050,22050,22050,22050,0
|
||||
20250408,113700,92366650,22050,22050,22050,22050,0
|
||||
20250408,113600,92366650,22050,22050,22050,22050,0
|
||||
20250408,113500,92366650,22050,22050,22050,22050,0
|
||||
20250408,113400,92366650,22050,22050,22050,22050,0
|
||||
20250408,113300,92366650,22050,22050,22050,22050,0
|
||||
20250408,113200,92366650,22050,22050,22050,22050,0
|
||||
20250408,113100,92366650,22050,22050,22050,22050,80
|
||||
20250408,113000,90602650,22350,22350,22350,22350,0
|
||||
20250408,112900,90602650,22350,22350,22350,22350,1
|
||||
20250408,112800,90580300,22400,22400,22400,22400,0
|
||||
20250408,112700,90580300,22400,22400,22400,22400,11
|
||||
20250408,112600,90333900,22400,22400,22400,22400,0
|
||||
20250408,112500,90333900,22400,22400,22400,22400,0
|
||||
20250408,112400,90333900,22400,22400,22400,22400,0
|
||||
20250408,112300,90333900,22400,22400,22400,22400,0
|
||||
20250408,112200,90333900,22400,22400,22400,22400,0
|
||||
20250408,112100,90333900,22400,22400,22400,22400,0
|
||||
20250408,112000,90333900,22400,22400,22400,22400,3
|
||||
20250408,111900,90266700,22400,22400,22400,22400,0
|
||||
20250408,111800,90266700,22400,22400,22400,22400,0
|
||||
20250408,111700,90266700,22400,22350,22400,22350,313
|
||||
20250408,111600,83263300,22300,22300,22300,22300,0
|
||||
20250408,111500,83263300,22300,22300,22300,22300,100
|
||||
20250408,111400,81033300,22350,22350,22350,22350,0
|
||||
20250408,111300,81033300,22350,22350,22350,22350,0
|
||||
20250408,111200,81033300,22350,22350,22350,22350,0
|
||||
20250408,111100,81033300,22350,22300,22350,22300,91
|
||||
20250408,111000,79002250,22300,22300,22300,22300,4
|
||||
20250408,110900,78913050,22300,22300,22300,22300,0
|
||||
20250408,110800,78913050,22300,22300,22300,22300,0
|
||||
20250408,110700,78913050,22300,22300,22300,22300,0
|
||||
20250408,110600,78913050,22300,22300,22300,22300,0
|
||||
20250408,110500,78913050,22300,22300,22300,22300,30
|
||||
20250408,110400,78244050,22350,22350,22350,22350,0
|
||||
20250408,110300,78244050,22350,22350,22350,22350,1
|
||||
20250408,110200,78221700,22350,22350,22350,22350,0
|
||||
20250408,110100,78221700,22350,22350,22350,22350,0
|
||||
20250408,110000,78221700,22350,22350,22350,22350,0
|
||||
20250408,105900,78221700,22350,22350,22350,22350,8
|
||||
20250408,105800,78042900,22350,22350,22350,22350,3
|
||||
20250408,105700,77975850,22300,22300,22300,22300,0
|
||||
20250408,105600,77975850,22300,22300,22300,22300,69
|
||||
20250408,105500,76437150,22300,22300,22300,22300,0
|
||||
20250408,105400,76437150,22300,22000,22300,22000,4
|
||||
20250408,105300,76348850,22000,22000,22000,22000,328
|
||||
20250408,105200,69132850,22050,22350,22350,22050,295
|
||||
20250408,105100,62627800,22050,22050,22050,22050,0
|
||||
20250408,105000,62627800,22050,22050,22050,22050,0
|
||||
20250408,104900,62627800,22050,22200,22200,22050,160
|
||||
20250408,104800,59094000,22250,22250,22250,22250,0
|
||||
20250408,104700,59094000,22250,22250,22250,22250,0
|
||||
20250408,104600,59094000,22250,22250,22250,22250,0
|
||||
20250408,104500,59094000,22250,22250,22250,22250,0
|
||||
20250408,104400,59094000,22250,22250,22250,22250,0
|
||||
20250408,104300,59094000,22250,22250,22250,22250,140
|
||||
20250408,104200,55979000,22350,22350,22350,22350,0
|
||||
20250408,104100,55979000,22350,22350,22350,22350,0
|
||||
20250408,104000,55979000,22350,22350,22350,22350,0
|
||||
20250408,103900,55979000,22350,22350,22350,22350,0
|
||||
20250408,103800,55979000,22350,22350,22350,22350,0
|
||||
20250408,103700,55979000,22350,22350,22350,22350,0
|
||||
20250408,103600,55979000,22350,22350,22350,22350,0
|
||||
20250408,103500,55979000,22350,22350,22350,22350,0
|
||||
20250408,103400,55979000,22350,22350,22350,22350,0
|
||||
20250408,103300,55979000,22350,22350,22350,22350,0
|
||||
20250408,103200,55979000,22350,22350,22350,22350,35
|
||||
20250408,103100,55196750,22200,22200,22200,22200,0
|
||||
20250408,103000,55196750,22200,22200,22200,22200,0
|
||||
20250408,102900,55196750,22200,22200,22200,22200,0
|
||||
20250408,102800,55196750,22200,22200,22200,22200,0
|
||||
20250408,102700,55196750,22200,22200,22200,22200,145
|
||||
20250408,102600,51977750,22250,22250,22250,22250,0
|
||||
20250408,102500,51977750,22250,22250,22250,22250,0
|
||||
20250408,102400,51977750,22250,22250,22250,22250,0
|
||||
20250408,102300,51977750,22250,22250,22250,22250,53
|
||||
20250408,102200,50798500,22250,22250,22250,22250,0
|
||||
20250408,102100,50798500,22250,22250,22250,22250,0
|
||||
20250408,102000,50798500,22250,22250,22250,22250,0
|
||||
20250408,101900,50798500,22250,22250,22250,22250,0
|
||||
20250408,101800,50798500,22250,22250,22250,22250,0
|
||||
20250408,101700,50798500,22250,22250,22250,22250,0
|
||||
20250408,101600,50798500,22250,22300,22300,22250,50
|
||||
20250408,101500,49684750,22300,22300,22300,22300,0
|
||||
20250408,101400,49684750,22300,22350,22350,22300,157
|
||||
20250408,101300,46180050,22400,22400,22400,22400,10
|
||||
20250408,101200,45956050,22400,22400,22400,22400,163
|
||||
20250408,101100,42304850,22450,22450,22450,22450,0
|
||||
20250408,101000,42304850,22450,22450,22450,22450,0
|
||||
20250408,100900,42304850,22450,22450,22450,22450,5
|
||||
20250408,100800,42192600,22500,22500,22500,22500,0
|
||||
20250408,100700,42192600,22500,22500,22500,22500,0
|
||||
20250408,100600,42192600,22500,22500,22500,22500,0
|
||||
20250408,100500,42192600,22500,22500,22500,22500,0
|
||||
20250408,100400,42192600,22500,22500,22500,22500,0
|
||||
20250408,100300,42192600,22500,22350,22500,22350,117
|
||||
20250408,100200,39571350,22500,22500,22500,22500,0
|
||||
20250408,100100,39571350,22500,22500,22500,22500,0
|
||||
20250408,100000,39571350,22500,22500,22500,22500,0
|
||||
20250408,095900,39571350,22500,22500,22500,22500,5
|
||||
20250408,095800,39458850,22650,22650,22650,22650,0
|
||||
20250408,095700,39458850,22650,22650,22650,22650,0
|
||||
20250408,095600,39458850,22650,22650,22650,22650,26
|
||||
20250408,095500,38869950,22650,22650,22650,22650,0
|
||||
20250408,095400,38869950,22650,22400,22650,22400,51
|
||||
20250408,095300,37719800,22400,22400,22400,22400,74
|
||||
20250408,095200,36062200,22400,22400,22400,22400,130
|
||||
20250408,095100,33150200,22300,22300,22300,22300,0
|
||||
20250408,095000,33150200,22300,22300,22300,22300,0
|
||||
20250408,094900,33150200,22300,22300,22300,22300,0
|
||||
20250408,094800,33150200,22300,22300,22300,22300,0
|
||||
20250408,094700,33150200,22300,22400,22400,22300,11
|
||||
20250408,094600,32904800,22400,22400,22400,22400,50
|
||||
20250408,094500,31784800,22400,22400,22400,22400,0
|
||||
20250408,094400,31784800,22400,22400,22400,22400,10
|
||||
20250408,094300,31560800,22400,22400,22400,22400,0
|
||||
20250408,094200,31560800,22400,22400,22400,22400,15
|
||||
20250408,094100,31224800,22400,22400,22400,22400,90
|
||||
20250408,094000,29208800,22400,22400,22400,22400,20
|
||||
20250408,093900,28760800,22400,22450,22450,22400,532
|
||||
20250408,093800,16842500,22650,22650,22650,22650,0
|
||||
20250408,093700,16842500,22650,22650,22650,22650,0
|
||||
20250408,093600,16842500,22650,22650,22650,22650,0
|
||||
20250408,093500,16842500,22650,22650,22650,22650,0
|
||||
20250408,093400,16842500,22650,22650,22650,22650,0
|
||||
20250408,093300,16842500,22650,22650,22650,22650,10
|
||||
20250408,093200,16616000,22650,22650,22650,22650,0
|
||||
20250408,093100,16616000,22650,22650,22650,22650,0
|
||||
20250408,093000,16616000,22650,22650,22650,22650,0
|
||||
20250408,092900,16616000,22650,22650,22650,22650,0
|
||||
20250408,092800,16616000,22650,22650,22650,22650,0
|
||||
20250408,092700,16616000,22650,22650,22650,22650,0
|
||||
20250408,092600,16616000,22650,22650,22650,22650,0
|
||||
20250408,092500,16616000,22650,22650,22650,22650,0
|
||||
20250408,092400,16616000,22650,22650,22650,22650,2
|
||||
20250408,092300,16570700,22200,22200,22200,22200,0
|
||||
20250408,092200,16570700,22200,22200,22200,22200,0
|
||||
20250408,092100,16570700,22200,22300,22300,22200,50
|
||||
20250408,092000,15459050,22700,22700,22700,22700,0
|
||||
20250408,091900,15459050,22700,22250,22700,22250,31
|
||||
20250408,091800,14755800,22400,22400,22400,22400,0
|
||||
20250408,091700,14755800,22400,22400,22400,22400,50
|
||||
20250408,091600,13635800,22750,22750,22750,22750,0
|
||||
20250408,091500,13635800,22750,22750,22750,22750,1
|
||||
20250408,091400,13613050,22800,22800,22800,22800,1
|
||||
20250408,091300,13590250,22800,22350,22800,22350,35
|
||||
20250408,091200,12807100,22350,22350,22350,22350,55
|
||||
20250408,091100,11577850,22350,22350,22350,22350,55
|
||||
20250408,091000,10348600,22350,22350,22350,22350,0
|
||||
20250408,090900,10348600,22350,22350,22350,22350,55
|
||||
20250408,090800,9119350,22350,22400,22400,22350,25
|
||||
20250408,090700,8560100,22400,22400,22400,22400,5
|
||||
20250408,090600,8448100,22850,22850,22850,22850,2
|
||||
20250408,090500,8402400,22700,22750,22750,22700,150
|
||||
20250408,090400,4994900,22950,22950,22950,22950,0
|
||||
20250408,090300,4994900,22950,22950,22950,22950,100
|
||||
20250408,090200,2699900,22950,22950,22950,22950,0
|
||||
20250408,090100,2699900,22950,21950,22950,21950,102
|
||||
20250408,090000,459000,22950,22950,22950,22950,20
|
||||
|
Reference in New Issue
Block a user