Update 2025-04-08 2740 candle_min
This commit is contained in:
677
192400/min/candle-20250408.csv
Normal file
677
192400/min/candle-20250408.csv
Normal file
@@ -0,0 +1,677 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,201500,275556575,22100,22100,22100,22100,280
|
||||
20250408,201400,275556575,22100,22100,22100,22100,0
|
||||
20250408,201300,275556575,22100,22100,22100,22100,0
|
||||
20250408,201200,275556575,22100,22100,22100,22100,0
|
||||
20250408,201100,275556575,22100,22100,22100,22100,0
|
||||
20250408,201000,275556575,22100,22100,22100,22100,0
|
||||
20250408,200900,275556575,22100,22100,22100,22100,0
|
||||
20250408,200800,275556575,22100,22100,22100,22100,0
|
||||
20250408,200700,275556575,22100,22100,22100,22100,0
|
||||
20250408,200600,275556575,22100,22100,22100,22100,0
|
||||
20250408,200500,275556575,22100,22100,22100,22100,0
|
||||
20250408,200400,275556575,22100,22100,22100,22100,0
|
||||
20250408,200300,275556575,22100,22100,22100,22100,0
|
||||
20250408,200200,275556575,22100,22100,22100,22100,0
|
||||
20250408,200100,275556575,22100,22100,22100,22100,0
|
||||
20250408,200000,275556575,22100,22100,22100,22100,0
|
||||
20250408,195900,275556575,22100,22100,22100,22100,0
|
||||
20250408,195800,275556575,22100,22100,22100,22100,0
|
||||
20250408,195700,275556575,22100,22100,22100,22100,0
|
||||
20250408,195600,275556575,22100,22100,22100,22100,0
|
||||
20250408,195500,275556575,22100,22100,22100,22100,0
|
||||
20250408,195400,275556575,22100,22100,22100,22100,0
|
||||
20250408,195300,275556575,22100,22100,22100,22100,0
|
||||
20250408,195200,275556575,22100,22100,22100,22100,0
|
||||
20250408,195100,275556575,22100,22100,22100,22100,0
|
||||
20250408,195000,275556575,22100,22100,22100,22100,0
|
||||
20250408,194900,275556575,22100,22100,22100,22100,0
|
||||
20250408,194800,275556575,22100,22100,22100,22100,0
|
||||
20250408,194700,275556575,22100,22100,22100,22100,0
|
||||
20250408,194600,275556575,22100,22100,22100,22100,0
|
||||
20250408,194500,275556575,22100,22100,22100,22100,280
|
||||
20250408,194400,275556575,22100,22100,22100,22100,0
|
||||
20250408,194300,275556575,22100,22100,22100,22100,0
|
||||
20250408,194200,275556575,22100,22100,22100,22100,0
|
||||
20250408,194100,275556575,22100,22100,22100,22100,0
|
||||
20250408,194000,275556575,22100,22100,22100,22100,0
|
||||
20250408,193900,275556575,22100,22100,22100,22100,0
|
||||
20250408,193800,275556575,22100,22100,22100,22100,0
|
||||
20250408,193700,275556575,22100,22100,22100,22100,0
|
||||
20250408,193600,275556575,22100,22100,22100,22100,0
|
||||
20250408,193500,275556575,22100,22100,22100,22100,0
|
||||
20250408,193400,275556575,22100,22100,22100,22100,0
|
||||
20250408,193300,275556575,22100,22100,22100,22100,0
|
||||
20250408,193200,275556575,22100,22100,22100,22100,0
|
||||
20250408,193100,275556575,22100,22100,22100,22100,0
|
||||
20250408,193000,275556575,22100,22100,22100,22100,0
|
||||
20250408,192900,275556575,22100,22100,22100,22100,0
|
||||
20250408,192800,275556575,22100,22100,22100,22100,0
|
||||
20250408,192700,275556575,22100,22100,22100,22100,0
|
||||
20250408,192600,275556575,22100,22100,22100,22100,0
|
||||
20250408,192500,275556575,22100,22100,22100,22100,0
|
||||
20250408,192400,275556575,22100,22100,22100,22100,0
|
||||
20250408,192300,275556575,22100,22100,22100,22100,0
|
||||
20250408,192200,275556575,22100,22100,22100,22100,0
|
||||
20250408,192100,275556575,22100,22100,22100,22100,0
|
||||
20250408,192000,275556575,22100,22100,22100,22100,0
|
||||
20250408,191900,275556575,22100,22100,22100,22100,0
|
||||
20250408,191800,275556575,22100,22100,22100,22100,0
|
||||
20250408,191700,275556575,22100,22100,22100,22100,0
|
||||
20250408,191600,275556575,22100,22100,22100,22100,0
|
||||
20250408,191500,275556575,22100,22100,22100,22100,280
|
||||
20250408,191400,275556575,22100,22100,22100,22100,0
|
||||
20250408,191300,275556575,22100,22100,22100,22100,0
|
||||
20250408,191200,275556575,22100,22100,22100,22100,0
|
||||
20250408,191100,275556575,22100,22100,22100,22100,0
|
||||
20250408,191000,275556575,22100,22100,22100,22100,0
|
||||
20250408,190900,275556575,22100,22100,22100,22100,0
|
||||
20250408,190800,275556575,22100,22100,22100,22100,0
|
||||
20250408,190700,275556575,22100,22100,22100,22100,0
|
||||
20250408,190600,275556575,22100,22100,22100,22100,0
|
||||
20250408,190500,275556575,22100,22100,22100,22100,0
|
||||
20250408,190400,275556575,22100,22100,22100,22100,0
|
||||
20250408,190300,275556575,22100,22100,22100,22100,0
|
||||
20250408,190200,275556575,22100,22100,22100,22100,0
|
||||
20250408,190100,275556575,22100,22100,22100,22100,0
|
||||
20250408,190000,275556575,22100,22100,22100,22100,0
|
||||
20250408,185900,275556575,22100,22100,22100,22100,0
|
||||
20250408,185800,275556575,22100,22100,22100,22100,0
|
||||
20250408,185700,275556575,22100,22100,22100,22100,0
|
||||
20250408,185600,275556575,22100,22100,22100,22100,0
|
||||
20250408,185500,275556575,22100,22100,22100,22100,0
|
||||
20250408,185400,275556575,22100,22100,22100,22100,0
|
||||
20250408,185300,275556575,22100,22100,22100,22100,0
|
||||
20250408,185200,275556575,22100,22100,22100,22100,0
|
||||
20250408,185100,275556575,22100,22100,22100,22100,0
|
||||
20250408,185000,275556575,22100,22100,22100,22100,0
|
||||
20250408,184900,275556575,22100,22100,22100,22100,0
|
||||
20250408,184800,275556575,22100,22100,22100,22100,0
|
||||
20250408,184700,275556575,22100,22100,22100,22100,0
|
||||
20250408,184600,275556575,22100,22100,22100,22100,0
|
||||
20250408,184500,275556575,22100,22100,22100,22100,280
|
||||
20250408,184400,275556575,22100,22100,22100,22100,0
|
||||
20250408,184300,275556575,22100,22100,22100,22100,0
|
||||
20250408,184200,275556575,22100,22100,22100,22100,0
|
||||
20250408,184100,275556575,22100,22100,22100,22100,0
|
||||
20250408,184000,275556575,22100,22100,22100,22100,0
|
||||
20250408,183900,275556575,22100,22100,22100,22100,0
|
||||
20250408,183800,275556575,22100,22100,22100,22100,0
|
||||
20250408,183700,275556575,22100,22100,22100,22100,0
|
||||
20250408,183600,275556575,22100,22100,22100,22100,0
|
||||
20250408,183500,275556575,22100,22100,22100,22100,0
|
||||
20250408,183400,275556575,22100,22100,22100,22100,0
|
||||
20250408,183300,275556575,22100,22100,22100,22100,0
|
||||
20250408,183200,275556575,22100,22100,22100,22100,0
|
||||
20250408,183100,275556575,22100,22100,22100,22100,0
|
||||
20250408,183000,275556575,22100,22100,22100,22100,0
|
||||
20250408,182900,275556575,22100,22100,22100,22100,0
|
||||
20250408,182800,275556575,22100,22100,22100,22100,0
|
||||
20250408,182700,275556575,22100,22100,22100,22100,0
|
||||
20250408,182600,275556575,22100,22100,22100,22100,0
|
||||
20250408,182500,275556575,22100,22100,22100,22100,0
|
||||
20250408,182400,275556575,22100,22100,22100,22100,0
|
||||
20250408,182300,275556575,22100,22100,22100,22100,0
|
||||
20250408,182200,275556575,22100,22100,22100,22100,0
|
||||
20250408,182100,275556575,22100,22100,22100,22100,0
|
||||
20250408,182000,275556575,22100,22100,22100,22100,0
|
||||
20250408,181900,275556575,22100,22100,22100,22100,0
|
||||
20250408,181800,275556575,22100,22100,22100,22100,0
|
||||
20250408,181700,275556575,22100,22100,22100,22100,0
|
||||
20250408,181600,275556575,22100,22100,22100,22100,0
|
||||
20250408,181500,275556575,22100,22100,22100,22100,280
|
||||
20250408,181400,275556575,22100,22100,22100,22100,0
|
||||
20250408,181300,275556575,22100,22100,22100,22100,0
|
||||
20250408,181200,275556575,22100,22100,22100,22100,0
|
||||
20250408,181100,275556575,22100,22100,22100,22100,0
|
||||
20250408,181000,275556575,22100,22100,22100,22100,0
|
||||
20250408,180900,275556575,22100,22100,22100,22100,0
|
||||
20250408,180800,275556575,22100,22100,22100,22100,0
|
||||
20250408,180700,275556575,22100,22100,22100,22100,0
|
||||
20250408,180600,275556575,22100,22100,22100,22100,0
|
||||
20250408,180500,275556575,22100,22100,22100,22100,0
|
||||
20250408,180400,275556575,22100,22100,22100,22100,0
|
||||
20250408,180300,275556575,22100,22100,22100,22100,0
|
||||
20250408,180200,275556575,22100,22100,22100,22100,0
|
||||
20250408,180100,275556575,22100,22100,22100,22100,0
|
||||
20250408,180000,275556575,22100,22100,22100,22100,0
|
||||
20250408,175900,275556575,22100,22100,22100,22100,0
|
||||
20250408,175800,275556575,22100,22100,22100,22100,0
|
||||
20250408,175700,275556575,22100,22100,22100,22100,0
|
||||
20250408,175600,275556575,22100,22100,22100,22100,0
|
||||
20250408,175500,275556575,22100,22100,22100,22100,0
|
||||
20250408,175400,275556575,22100,22100,22100,22100,0
|
||||
20250408,175300,275556575,22100,22100,22100,22100,0
|
||||
20250408,175200,275556575,22100,22100,22100,22100,0
|
||||
20250408,175100,275556575,22100,22100,22100,22100,0
|
||||
20250408,175000,275556575,22100,22100,22100,22100,0
|
||||
20250408,174900,275556575,22100,22100,22100,22100,0
|
||||
20250408,174800,275556575,22100,22100,22100,22100,0
|
||||
20250408,174700,275556575,22100,22100,22100,22100,0
|
||||
20250408,174600,275556575,22100,22100,22100,22100,0
|
||||
20250408,174500,275556575,22100,22100,22100,22100,280
|
||||
20250408,174400,275556575,22100,22100,22100,22100,0
|
||||
20250408,174300,275556575,22100,22100,22100,22100,0
|
||||
20250408,174200,275556575,22100,22100,22100,22100,0
|
||||
20250408,174100,275556575,22100,22100,22100,22100,0
|
||||
20250408,174000,275556575,22100,22100,22100,22100,0
|
||||
20250408,173900,275556575,22100,22100,22100,22100,0
|
||||
20250408,173800,275556575,22100,22100,22100,22100,0
|
||||
20250408,173700,275556575,22100,22100,22100,22100,0
|
||||
20250408,173600,275556575,22100,22100,22100,22100,0
|
||||
20250408,173500,275556575,22100,22100,22100,22100,0
|
||||
20250408,173400,275556575,22100,22100,22100,22100,0
|
||||
20250408,173300,275556575,22100,22100,22100,22100,0
|
||||
20250408,173200,275556575,22100,22100,22100,22100,0
|
||||
20250408,173100,275556575,22100,22100,22100,22100,0
|
||||
20250408,173000,275556575,22100,22100,22100,22100,0
|
||||
20250408,172900,275556575,22100,22100,22100,22100,0
|
||||
20250408,172800,275556575,22100,22100,22100,22100,0
|
||||
20250408,172700,275556575,22100,22100,22100,22100,0
|
||||
20250408,172600,275556575,22100,22100,22100,22100,0
|
||||
20250408,172500,275556575,22100,22100,22100,22100,0
|
||||
20250408,172400,275556575,22100,22100,22100,22100,0
|
||||
20250408,172300,275556575,22100,22100,22100,22100,0
|
||||
20250408,172200,275556575,22100,22100,22100,22100,0
|
||||
20250408,172100,275556575,22100,22100,22100,22100,0
|
||||
20250408,172000,275556575,22100,22100,22100,22100,0
|
||||
20250408,171900,275556575,22100,22100,22100,22100,0
|
||||
20250408,171800,275556575,22100,22100,22100,22100,0
|
||||
20250408,171700,275556575,22100,22100,22100,22100,0
|
||||
20250408,171600,275556575,22100,22100,22100,22100,0
|
||||
20250408,171500,275556575,22100,22100,22100,22100,280
|
||||
20250408,171400,275556575,22100,22100,22100,22100,0
|
||||
20250408,171300,275556575,22100,22100,22100,22100,0
|
||||
20250408,171200,275556575,22100,22100,22100,22100,0
|
||||
20250408,171100,275556575,22100,22100,22100,22100,0
|
||||
20250408,171000,275556575,22100,22100,22100,22100,0
|
||||
20250408,170900,275556575,22100,22100,22100,22100,0
|
||||
20250408,170800,275556575,22100,22100,22100,22100,0
|
||||
20250408,170700,275556575,22100,22100,22100,22100,0
|
||||
20250408,170600,275556575,22100,22100,22100,22100,0
|
||||
20250408,170500,275556575,22100,22100,22100,22100,0
|
||||
20250408,170400,275556575,22100,22100,22100,22100,0
|
||||
20250408,170300,275556575,22100,22100,22100,22100,0
|
||||
20250408,170200,275556575,22100,22100,22100,22100,0
|
||||
20250408,170100,275556575,22100,22100,22100,22100,0
|
||||
20250408,170000,275556575,22100,22100,22100,22100,0
|
||||
20250408,165900,275556575,22100,22100,22100,22100,0
|
||||
20250408,165800,275556575,22100,22100,22100,22100,0
|
||||
20250408,165700,275556575,22100,22100,22100,22100,0
|
||||
20250408,165600,275556575,22100,22100,22100,22100,0
|
||||
20250408,165500,275556575,22100,22100,22100,22100,0
|
||||
20250408,165400,275556575,22100,22100,22100,22100,0
|
||||
20250408,165300,275556575,22100,22100,22100,22100,0
|
||||
20250408,165200,275556575,22100,22100,22100,22100,0
|
||||
20250408,165100,275556575,22100,22100,22100,22100,0
|
||||
20250408,165000,275556575,22100,22100,22100,22100,0
|
||||
20250408,164900,275556575,22100,22100,22100,22100,0
|
||||
20250408,164800,275556575,22100,22100,22100,22100,0
|
||||
20250408,164700,275556575,22100,22100,22100,22100,0
|
||||
20250408,164600,275556575,22100,22100,22100,22100,0
|
||||
20250408,164500,275556575,22100,22100,22100,22100,280
|
||||
20250408,164400,275556575,22100,22100,22100,22100,0
|
||||
20250408,164300,275556575,22100,22100,22100,22100,0
|
||||
20250408,164200,275556575,22100,22100,22100,22100,0
|
||||
20250408,164100,275556575,22100,22100,22100,22100,0
|
||||
20250408,164000,275556575,22100,22100,22100,22100,0
|
||||
20250408,163900,275556575,22100,22100,22100,22100,0
|
||||
20250408,163800,275556575,22100,22100,22100,22100,0
|
||||
20250408,163700,275556575,22100,22100,22100,22100,0
|
||||
20250408,163600,275556575,22100,22100,22100,22100,0
|
||||
20250408,163500,275556575,22100,22100,22100,22100,0
|
||||
20250408,163400,275556575,22100,22100,22100,22100,0
|
||||
20250408,163300,275556575,22100,22100,22100,22100,0
|
||||
20250408,163200,275556575,22100,22100,22100,22100,0
|
||||
20250408,163100,275556575,22100,22100,22100,22100,0
|
||||
20250408,163000,275556575,22100,22100,22100,22100,0
|
||||
20250408,162900,275556575,22100,22100,22100,22100,0
|
||||
20250408,162800,275556575,22100,22100,22100,22100,0
|
||||
20250408,162700,275556575,22100,22100,22100,22100,0
|
||||
20250408,162600,275556575,22100,22100,22100,22100,0
|
||||
20250408,162500,275556575,22100,22100,22100,22100,0
|
||||
20250408,162400,275556575,22100,22100,22100,22100,0
|
||||
20250408,162300,275556575,22100,22100,22100,22100,0
|
||||
20250408,162200,275556575,22100,22100,22100,22100,0
|
||||
20250408,162100,275556575,22100,22100,22100,22100,0
|
||||
20250408,162000,275556575,22100,22100,22100,22100,0
|
||||
20250408,161900,275556575,22100,22100,22100,22100,0
|
||||
20250408,161800,275556575,22100,22100,22100,22100,0
|
||||
20250408,161700,275556575,22100,22100,22100,22100,0
|
||||
20250408,161600,275556575,22100,22100,22100,22100,0
|
||||
20250408,161500,275556575,22100,22100,22100,22100,280
|
||||
20250408,161400,275556575,22100,22100,22100,22100,0
|
||||
20250408,161300,275556575,22100,22100,22100,22100,0
|
||||
20250408,161200,275556575,22100,22100,22100,22100,0
|
||||
20250408,161100,275556575,22100,22100,22100,22100,0
|
||||
20250408,161000,275556575,22100,22100,22100,22100,0
|
||||
20250408,160900,275556575,22100,22100,22100,22100,0
|
||||
20250408,160800,275556575,22100,22100,22100,22100,0
|
||||
20250408,160700,275556575,22100,22100,22100,22100,0
|
||||
20250408,160600,275556575,22100,22100,22100,22100,0
|
||||
20250408,160500,275556575,22100,22100,22100,22100,0
|
||||
20250408,160400,275556575,22100,22100,22100,22100,0
|
||||
20250408,160300,275556575,22100,22100,22100,22100,0
|
||||
20250408,160200,275556575,22100,22100,22100,22100,0
|
||||
20250408,160100,275556575,22100,22100,22100,22100,0
|
||||
20250408,160000,275556575,22100,22100,22100,22100,0
|
||||
20250408,155900,275556575,22100,22100,22100,22100,0
|
||||
20250408,155800,275556575,22100,22100,22100,22100,0
|
||||
20250408,155700,275556575,22100,22100,22100,22100,0
|
||||
20250408,155600,275556575,22100,22100,22100,22100,0
|
||||
20250408,155500,275556575,22100,22100,22100,22100,0
|
||||
20250408,155400,275556575,22100,22100,22100,22100,0
|
||||
20250408,155300,275556575,22100,22100,22100,22100,0
|
||||
20250408,155200,275556575,22100,22100,22100,22100,0
|
||||
20250408,155100,275556575,22100,22100,22100,22100,0
|
||||
20250408,155000,275556575,22100,22100,22100,22100,0
|
||||
20250408,154900,275556575,22100,22100,22100,22100,0
|
||||
20250408,154800,275556575,22100,22100,22100,22100,0
|
||||
20250408,154700,275556575,22100,22100,22100,22100,0
|
||||
20250408,154600,275556575,22100,22100,22100,22100,0
|
||||
20250408,154500,275556575,22100,22100,22100,22100,280
|
||||
20250408,154400,275556575,22100,22100,22100,22100,0
|
||||
20250408,154300,275556575,22100,22100,22100,22100,0
|
||||
20250408,154200,275556575,22100,22100,22100,22100,0
|
||||
20250408,154100,275556575,22100,22100,22100,22100,0
|
||||
20250408,154000,275556575,22100,22100,22100,22100,0
|
||||
20250408,153900,275556575,22100,22100,22100,22100,0
|
||||
20250408,153800,275556575,22100,22100,22100,22100,0
|
||||
20250408,153700,275556575,22100,22100,22100,22100,0
|
||||
20250408,153600,275556575,22100,22100,22100,22100,0
|
||||
20250408,153500,275556575,22100,22100,22100,22100,0
|
||||
20250408,153400,275556575,22100,22100,22100,22100,0
|
||||
20250408,153300,275556575,22100,22100,22100,22100,0
|
||||
20250408,153200,275556575,22100,22100,22100,22100,0
|
||||
20250408,153100,275556575,22100,22100,22100,22100,0
|
||||
20250408,153000,275556575,22100,22100,22100,22100,280
|
||||
20250408,152900,269368575,22100,22100,22100,22100,0
|
||||
20250408,152800,269368575,22100,22100,22100,22100,0
|
||||
20250408,152700,269368575,22100,22100,22100,22100,0
|
||||
20250408,152600,269368575,22100,22100,22100,22100,0
|
||||
20250408,152500,269368575,22100,22100,22100,22100,0
|
||||
20250408,152400,269368575,22100,22100,22100,22100,0
|
||||
20250408,152300,269368575,22100,22100,22100,22100,0
|
||||
20250408,152200,269368575,22100,22100,22100,22100,0
|
||||
20250408,152100,269368575,22100,22100,22100,22100,0
|
||||
20250408,152000,269368575,22100,22100,22100,22100,0
|
||||
20250408,151900,269368575,22100,22100,22100,22100,0
|
||||
20250408,151800,269368575,22100,22100,22100,22100,0
|
||||
20250408,151700,269368575,22100,22050,22100,22050,91
|
||||
20250408,151600,267361875,22100,22100,22100,22100,1
|
||||
20250408,151500,267339775,22100,22050,22150,22050,54
|
||||
20250408,151400,266148925,22150,22150,22150,22100,9
|
||||
20250408,151300,265949825,22200,22250,22250,22200,5
|
||||
20250408,151200,265838675,22250,22250,22250,22250,3
|
||||
20250408,151100,265771925,22250,22250,22250,22250,4
|
||||
20250408,151000,265682925,22250,22250,22250,22250,4
|
||||
20250408,150900,265593925,22250,22200,22250,22200,4
|
||||
20250408,150800,265505025,22200,22250,22250,22200,2
|
||||
20250408,150700,265460575,22200,22200,22200,22200,4
|
||||
20250408,150600,265371775,22200,22200,22200,22200,3
|
||||
20250408,150500,265305175,22200,22200,22200,22200,4
|
||||
20250408,150400,265216375,22200,22200,22200,22200,3
|
||||
20250408,150300,265149775,22150,22200,22250,22150,8
|
||||
20250408,150200,264972175,22150,22200,22200,22150,46
|
||||
20250408,150100,263951025,22150,22200,22200,22150,5
|
||||
20250408,150000,263840125,22150,22200,22200,22150,25
|
||||
20250408,145900,263285375,22200,22200,22200,22200,8
|
||||
20250408,145800,263107775,22200,22200,22200,22150,72
|
||||
20250408,145700,261511575,22200,22200,22200,22200,29
|
||||
20250408,145600,260867775,22200,22200,22200,22200,1
|
||||
20250408,145500,260845575,22200,22200,22200,22200,5
|
||||
20250408,145400,260734575,22200,22200,22200,22200,20
|
||||
20250408,145300,260290575,22200,22200,22200,22150,15
|
||||
20250408,145200,259958075,22200,22150,22200,22150,41
|
||||
20250408,145100,259049875,22150,22150,22150,22150,1
|
||||
20250408,145000,259027725,22150,22200,22200,22150,38
|
||||
20250408,144900,258185775,22150,22150,22150,22150,40
|
||||
20250408,144800,257299775,22200,22150,22200,22150,3
|
||||
20250408,144700,257233275,22200,22200,22200,22200,1
|
||||
20250408,144600,257211075,22150,22200,22200,22150,24
|
||||
20250408,144500,256679275,22250,22250,22250,22250,0
|
||||
20250408,144400,256679275,22250,22200,22250,22200,75
|
||||
20250408,144300,255014125,22250,22250,22250,22250,1
|
||||
20250408,144200,254991875,22200,22200,22200,22200,75
|
||||
20250408,144100,253326875,22200,22200,22200,22200,37
|
||||
20250408,144000,252505475,22200,22200,22200,22200,0
|
||||
20250408,143900,252505475,22200,22200,22200,22200,55
|
||||
20250408,143800,251284475,22200,22200,22200,22200,1
|
||||
20250408,143700,251262275,22200,22200,22200,22200,16
|
||||
20250408,143600,250907075,22200,22200,22200,22200,3
|
||||
20250408,143500,250840475,22200,22200,22200,22200,5
|
||||
20250408,143400,250729475,22200,22150,22200,22150,24
|
||||
20250408,143300,250196725,22150,22200,22200,22150,67
|
||||
20250408,143200,248712625,22200,22200,22200,22200,5
|
||||
20250408,143100,248601625,22200,22200,22200,22200,1
|
||||
20250408,143000,248579425,22150,22150,22150,22150,2
|
||||
20250408,142900,248535125,22150,22200,22200,22150,54
|
||||
20250408,142800,247338025,22200,22200,22200,22200,6
|
||||
20250408,142700,247204825,22200,22200,22200,22200,1
|
||||
20250408,142600,247182625,22150,22200,22200,22150,38
|
||||
20250408,142500,246340875,22100,22150,22200,22100,6
|
||||
20250408,142400,246207975,22150,22100,22150,22100,25
|
||||
20250408,142300,245654475,22150,22200,22200,22150,48
|
||||
20250408,142200,244590775,22200,22200,22200,22200,1
|
||||
20250408,142100,244568575,22150,22150,22150,22150,56
|
||||
20250408,142000,243328175,22200,22200,22200,22200,2
|
||||
20250408,141900,243283775,22200,22150,22200,22150,54
|
||||
20250408,141800,242087625,22150,22150,22150,22150,4
|
||||
20250408,141700,241999025,22150,22150,22150,22150,34
|
||||
20250408,141600,241245925,22200,22200,22200,22200,4
|
||||
20250408,141500,241157125,22150,22150,22150,22150,0
|
||||
20250408,141400,241157125,22150,22150,22150,22150,126
|
||||
20250408,141300,238366225,22200,22200,22200,22200,0
|
||||
20250408,141200,238366225,22200,22200,22200,22200,6
|
||||
20250408,141100,238233025,22200,22200,22200,22200,0
|
||||
20250408,141000,238233025,22200,22200,22200,22200,56
|
||||
20250408,140900,236989825,22200,22200,22200,22200,50
|
||||
20250408,140800,235879825,22200,22200,22200,22200,16
|
||||
20250408,140700,235524625,22200,22200,22200,22200,20
|
||||
20250408,140600,235080625,22200,22200,22200,22200,32
|
||||
20250408,140500,234370225,22200,22200,22200,22200,4
|
||||
20250408,140400,234281425,22200,22200,22200,22200,42
|
||||
20250408,140300,233349025,22200,22200,22200,22200,4
|
||||
20250408,140200,233260225,22200,22200,22200,22200,3
|
||||
20250408,140100,233193625,22200,22200,22200,22200,0
|
||||
20250408,140000,233193625,22200,22200,22200,22200,4
|
||||
20250408,135900,233104825,22200,22200,22200,22200,19
|
||||
20250408,135800,232683025,22200,22200,22200,22200,235
|
||||
20250408,135700,227466025,22200,22200,22200,22200,1
|
||||
20250408,135600,227443825,22300,22250,22300,22250,97
|
||||
20250408,135500,225285375,22250,22250,22250,22250,2
|
||||
20250408,135400,225240875,22200,22250,22250,22200,221
|
||||
20250408,135300,220327175,22200,22200,22200,22200,30
|
||||
20250408,135200,219661175,22200,22200,22200,22200,163
|
||||
20250408,135100,216042575,22200,22200,22200,22200,9
|
||||
20250408,135000,215842775,22150,22150,22150,22150,9
|
||||
20250408,134900,215643425,22100,22100,22100,22100,279
|
||||
20250408,134800,209477525,22100,22100,22100,22100,6
|
||||
20250408,134700,209344925,22100,22100,22100,22100,5
|
||||
20250408,134600,209234425,22100,22100,22100,22100,4
|
||||
20250408,134500,209146025,22100,22100,22100,22100,0
|
||||
20250408,134400,209146025,22100,22200,22200,22000,526
|
||||
20250408,134300,197553725,22150,22150,22150,22150,0
|
||||
20250408,134200,197553725,22150,22150,22150,22150,2
|
||||
20250408,134100,197509425,22200,22200,22200,22200,2
|
||||
20250408,134000,197465025,22150,22100,22150,22100,7
|
||||
20250408,133900,197310125,22200,22200,22200,22200,4
|
||||
20250408,133800,197221325,22150,22150,22150,22150,19
|
||||
20250408,133700,196800475,22200,22200,22200,22200,5
|
||||
20250408,133600,196689475,22200,22200,22200,22200,2
|
||||
20250408,133500,196645075,22200,22200,22200,22200,7
|
||||
20250408,133400,196489675,22200,22200,22200,22200,2
|
||||
20250408,133300,196445275,22200,22200,22200,22200,23
|
||||
20250408,133200,195934675,22150,22150,22150,22150,0
|
||||
20250408,133100,195934675,22150,22150,22150,22150,7
|
||||
20250408,133000,195779625,22150,22150,22150,22150,0
|
||||
20250408,132900,195779625,22150,22150,22150,22150,2
|
||||
20250408,132800,195735325,22100,22100,22100,22100,22
|
||||
20250408,132700,195249125,22100,22100,22100,22100,0
|
||||
20250408,132600,195249125,22100,22100,22100,22100,7
|
||||
20250408,132500,195094425,22100,22100,22100,22100,0
|
||||
20250408,132400,195094425,22100,22100,22100,22100,7
|
||||
20250408,132300,194939725,22100,22100,22100,22100,22
|
||||
20250408,132200,194453525,22100,22100,22100,22100,3
|
||||
20250408,132100,194387225,22100,22100,22100,22100,7
|
||||
20250408,132000,194232525,22100,22100,22100,22100,85
|
||||
20250408,131900,192354025,22100,22100,22100,22100,7
|
||||
20250408,131800,192199325,22100,22100,22100,22100,19
|
||||
20250408,131700,191779425,22100,22050,22100,22050,49
|
||||
20250408,131600,190698775,22100,22100,22100,22100,3
|
||||
20250408,131500,190632475,22100,22100,22100,22100,5
|
||||
20250408,131400,190521975,22100,22100,22100,22100,3
|
||||
20250408,131300,190455675,22100,22050,22100,22050,34
|
||||
20250408,131200,189704825,22100,22100,22100,22100,4
|
||||
20250408,131100,189616425,22100,22100,22100,22100,3
|
||||
20250408,131000,189550125,22100,22100,22100,22100,4
|
||||
20250408,130900,189461725,22100,22100,22100,22100,0
|
||||
20250408,130800,189461725,22100,22100,22100,22100,25
|
||||
20250408,130700,188909225,22100,22100,22100,22100,0
|
||||
20250408,130600,188909225,22100,22100,22100,22100,9
|
||||
20250408,130500,188710325,22050,22050,22050,22050,97
|
||||
20250408,130400,186571475,22050,22050,22050,22050,106
|
||||
20250408,130300,184234175,22100,22100,22100,22100,25
|
||||
20250408,130200,183681675,22100,22100,22100,22100,0
|
||||
20250408,130100,183681675,22100,22100,22100,22100,7
|
||||
20250408,130000,183526975,22100,22100,22100,22100,28
|
||||
20250408,125900,182908175,22100,22100,22100,22100,4
|
||||
20250408,125800,182819775,22100,22050,22100,22050,34
|
||||
20250408,125700,182068825,22100,22100,22100,22100,5
|
||||
20250408,125600,181958325,22100,22100,22100,22100,7
|
||||
20250408,125500,181803625,22100,22100,22100,22100,0
|
||||
20250408,125400,181803625,22100,22100,22100,22100,4
|
||||
20250408,125300,181715225,22100,22100,22100,22100,23
|
||||
20250408,125200,181206925,22100,22100,22100,22100,4
|
||||
20250408,125100,181118525,22050,22100,22100,22050,14
|
||||
20250408,125000,180809625,22100,22200,22200,22100,89
|
||||
20250408,124900,178837275,22200,22200,22200,22200,3
|
||||
20250408,124800,178770675,22200,22200,22200,22200,23
|
||||
20250408,124700,178260075,22200,22200,22200,22200,4
|
||||
20250408,124600,178171275,22200,22200,22200,22200,4
|
||||
20250408,124500,178082475,22200,22150,22200,22150,49
|
||||
20250408,124400,176996925,22200,22200,22200,22200,0
|
||||
20250408,124300,176996925,22200,22200,22200,22200,26
|
||||
20250408,124200,176419725,22200,22200,22200,22200,2
|
||||
20250408,124100,176375325,22200,22200,22200,22200,8
|
||||
20250408,124000,176197725,22200,22150,22200,22150,77
|
||||
20250408,123900,174490575,22200,22200,22200,22200,0
|
||||
20250408,123800,174490575,22200,22200,22200,22200,33
|
||||
20250408,123700,173757975,22200,22200,22200,22200,44
|
||||
20250408,123600,172781175,22250,22300,22300,22250,11
|
||||
20250408,123500,172536025,22250,22250,22250,22250,0
|
||||
20250408,123400,172536025,22250,22300,22300,22250,6
|
||||
20250408,123300,172402425,22300,22200,22300,22200,30
|
||||
20250408,123200,171734675,22250,22250,22250,22250,37
|
||||
20250408,123100,170911425,22300,22300,22300,22300,12
|
||||
20250408,123000,170643825,22250,22300,22300,22250,30
|
||||
20250408,122900,169974925,22300,22300,22300,22300,3
|
||||
20250408,122800,169908025,22300,22300,22300,22300,28
|
||||
20250408,122700,169283625,22300,22300,22300,22300,10
|
||||
20250408,122600,169060625,22300,22300,22300,22300,11
|
||||
20250408,122500,168815325,22300,22300,22300,22300,4
|
||||
20250408,122400,168726125,22300,22300,22300,22300,3
|
||||
20250408,122300,168659225,22250,22250,22250,22250,25
|
||||
20250408,122200,168102975,22200,22200,22200,22200,2
|
||||
20250408,122100,168058575,22250,22250,22250,22250,9
|
||||
20250408,122000,167858325,22200,22250,22250,22200,36
|
||||
20250408,121900,167057925,22250,22250,22250,22250,0
|
||||
20250408,121800,167057925,22250,22200,22250,22200,12
|
||||
20250408,121700,166791075,22200,22200,22200,22200,22
|
||||
20250408,121600,166302675,22200,22200,22200,22200,9
|
||||
20250408,121500,166102875,22200,22200,22200,22200,4
|
||||
20250408,121400,166014075,22200,22200,22200,22200,0
|
||||
20250408,121300,166014075,22200,22200,22200,22200,13
|
||||
20250408,121200,165725475,22200,22200,22200,22200,19
|
||||
20250408,121100,165303675,22200,22200,22200,22200,4
|
||||
20250408,121000,165214875,22200,22200,22200,22200,39
|
||||
20250408,120900,164349075,22200,22200,22200,22200,8
|
||||
20250408,120800,164171475,22200,22200,22200,22200,15
|
||||
20250408,120700,163838475,22200,22200,22200,22200,19
|
||||
20250408,120600,163416675,22200,22200,22200,22200,4
|
||||
20250408,120500,163327875,22200,22200,22200,22200,13
|
||||
20250408,120400,163039275,22200,22200,22200,22200,221
|
||||
20250408,120300,158133075,22200,22400,22400,22100,1381
|
||||
20250408,120200,127438775,22350,22350,22350,22350,21
|
||||
20250408,120100,126969425,22400,22350,22400,22350,7
|
||||
20250408,120000,126812825,22400,22350,22400,22350,43
|
||||
20250408,115900,125850025,22350,22350,22350,22350,4
|
||||
20250408,115800,125760625,22350,22350,22350,22350,19
|
||||
20250408,115700,125335975,22350,22350,22350,22350,28
|
||||
20250408,115600,124710175,22350,22350,22350,22350,0
|
||||
20250408,115500,124710175,22350,22400,22400,22300,63
|
||||
20250408,115400,123304575,22400,22400,22400,22400,0
|
||||
20250408,115300,123304575,22400,22400,22400,22375,30
|
||||
20250408,115200,122632800,22400,22400,22400,22400,34
|
||||
20250408,115100,121871200,22400,22400,22400,22400,0
|
||||
20250408,115000,121871200,22400,22400,22400,22350,138
|
||||
20250408,114900,118785150,22400,22400,22400,22400,1
|
||||
20250408,114800,118762750,22400,22400,22400,22400,30
|
||||
20250408,114700,118090750,22350,22350,22350,22350,8
|
||||
20250408,114600,117911950,22350,22350,22350,22350,117
|
||||
20250408,114500,115297000,22350,22350,22350,22350,18
|
||||
20250408,114400,114894700,22350,22350,22350,22350,4
|
||||
20250408,114300,114805300,22350,22350,22350,22350,20
|
||||
20250408,114200,114358300,22350,22350,22350,22350,20
|
||||
20250408,114100,113911300,22350,22350,22350,22350,4
|
||||
20250408,114000,113821900,22350,22350,22350,22350,47
|
||||
20250408,113900,112771450,22350,22350,22350,22350,4
|
||||
20250408,113800,112682050,22350,22350,22350,22350,16
|
||||
20250408,113700,112324450,22350,22350,22350,22350,5
|
||||
20250408,113600,112212700,22300,22300,22300,22250,70
|
||||
20250408,113500,110652750,22300,22300,22300,22300,16
|
||||
20250408,113400,110295950,22300,22300,22300,22300,4
|
||||
20250408,113300,110206750,22300,22300,22300,22300,18
|
||||
20250408,113200,109805350,22300,22350,22350,22300,5
|
||||
20250408,113100,109693800,22150,22350,22350,22150,229
|
||||
20250408,113000,104603850,22350,22400,22400,22250,280
|
||||
20250408,112900,98357650,22450,22450,22450,22450,1
|
||||
20250408,112800,98335200,22450,22450,22450,22450,29
|
||||
20250408,112700,97684150,22450,22450,22450,22400,28
|
||||
20250408,112600,97055750,22400,22400,22400,22400,0
|
||||
20250408,112500,97055750,22400,22450,22450,22400,35
|
||||
20250408,112400,96270300,22450,22450,22450,22450,5
|
||||
20250408,112300,96158050,22500,22500,22500,22450,34
|
||||
20250408,112200,95393250,22450,22450,22450,22450,11
|
||||
20250408,112100,95146300,22400,22400,22400,22400,0
|
||||
20250408,112000,95146300,22400,22450,22450,22400,62
|
||||
20250408,111900,93754500,22400,22400,22400,22400,2
|
||||
20250408,111800,93709700,22450,22450,22500,22450,11
|
||||
20250408,111700,93462600,22450,22400,22450,22400,40
|
||||
20250408,111600,92564650,22450,22450,22450,22450,13
|
||||
20250408,111500,92272800,22450,22450,22450,22450,34
|
||||
20250408,111400,91509500,22400,22400,22400,22400,24
|
||||
20250408,111300,90971900,22400,22400,22400,22400,20
|
||||
20250408,111200,90523900,22500,22400,22500,22350,127
|
||||
20250408,111100,87673850,22400,22400,22400,22400,3
|
||||
20250408,111000,87606650,22400,22300,22400,22300,172
|
||||
20250408,110900,83766100,22250,22300,22300,22250,26
|
||||
20250408,110800,83187400,22250,22250,22250,22250,0
|
||||
20250408,110700,83187400,22250,22200,22250,22200,58
|
||||
20250408,110600,81897000,22200,22200,22200,22200,1
|
||||
20250408,110500,81874800,22250,22200,22250,22200,96
|
||||
20250408,110400,79743450,22100,22250,22250,22100,178
|
||||
20250408,110300,75800500,22200,22200,22200,22200,0
|
||||
20250408,110200,75800500,22200,22200,22200,22200,195
|
||||
20250408,110100,71471500,22200,22200,22200,22200,19
|
||||
20250408,110000,71049700,22200,22200,22200,22200,0
|
||||
20250408,105900,71049700,22200,22200,22200,22200,1
|
||||
20250408,105800,71027500,22150,22150,22150,22150,154
|
||||
20250408,105700,67616400,22150,22150,22150,22150,2
|
||||
20250408,105600,67572100,22150,22150,22150,22150,1
|
||||
20250408,105500,67549950,22100,22100,22100,22100,41
|
||||
20250408,105400,66643850,22100,22100,22100,22100,7
|
||||
20250408,105300,66489150,22100,22100,22100,22100,5
|
||||
20250408,105200,66378650,22100,22100,22100,22100,0
|
||||
20250408,105100,66378650,22100,22100,22100,22100,22
|
||||
20250408,105000,65892450,22100,22100,22100,22100,1
|
||||
20250408,104900,65870350,22100,22100,22100,22100,4
|
||||
20250408,104800,65781950,22100,22100,22100,22100,4
|
||||
20250408,104700,65693550,22100,22100,22100,22100,1
|
||||
20250408,104600,65671450,22100,22100,22100,22100,22
|
||||
20250408,104500,65185250,22100,22100,22100,22100,6
|
||||
20250408,104400,65052650,22100,22100,22100,22100,4
|
||||
20250408,104300,64964250,22100,22100,22100,22100,19
|
||||
20250408,104200,64544350,22150,22150,22150,22150,4
|
||||
20250408,104100,64455750,22150,22150,22150,22150,27
|
||||
20250408,104000,63857700,22150,22150,22150,22150,5
|
||||
20250408,103900,63746950,22150,22150,22150,22150,3
|
||||
20250408,103800,63680500,22150,22150,22150,22150,0
|
||||
20250408,103700,63680500,22150,22150,22150,22150,5
|
||||
20250408,103600,63569750,22100,22100,22100,22100,2
|
||||
20250408,103500,63525550,22100,22100,22100,22100,5
|
||||
20250408,103400,63415050,22100,22100,22100,22100,1
|
||||
20250408,103300,63392950,22100,22100,22100,22100,18
|
||||
20250408,103200,62995150,22100,22100,22100,22100,0
|
||||
20250408,103100,62995150,22100,22100,22100,22100,23
|
||||
20250408,103000,62486850,22100,22050,22100,22050,24
|
||||
20250408,102900,61957450,22100,22100,22100,22100,0
|
||||
20250408,102800,61957450,22100,22100,22100,22100,37
|
||||
20250408,102700,61139750,22100,22100,22100,22100,1
|
||||
20250408,102600,61117650,22100,22050,22100,22050,49
|
||||
20250408,102500,60035950,22050,22050,22050,22050,2
|
||||
20250408,102400,59991850,22050,22050,22050,22050,5
|
||||
20250408,102300,59881600,22050,22050,22050,22050,5
|
||||
20250408,102200,59771350,22050,22050,22050,22050,1
|
||||
20250408,102100,59749300,22050,22000,22050,22000,32
|
||||
20250408,102000,59044100,22050,22050,22050,22050,2
|
||||
20250408,101900,59000000,22000,22050,22050,22000,23
|
||||
20250408,101800,58493850,22050,22050,22050,22050,2
|
||||
20250408,101700,58449750,22050,22050,22050,22050,5
|
||||
20250408,101600,58339500,22050,22000,22050,22000,6
|
||||
20250408,101500,58207450,22000,22000,22000,22000,11
|
||||
20250408,101400,57965450,22000,22000,22000,22000,5
|
||||
20250408,101300,57855450,22000,22000,22000,22000,0
|
||||
20250408,101200,57855450,22000,22000,22000,22000,5
|
||||
20250408,101100,57745450,22000,22000,22000,22000,25
|
||||
20250408,101000,57195450,22000,22000,22000,22000,4
|
||||
20250408,100900,57107450,21900,22050,22050,21900,21
|
||||
20250408,100800,56646600,22000,22000,22000,22000,5
|
||||
20250408,100700,56536600,22000,22000,22000,22000,4
|
||||
20250408,100600,56448600,22000,22000,22000,22000,25
|
||||
20250408,100500,55898600,22000,22000,22000,22000,5
|
||||
20250408,100400,55788600,22000,22000,22000,22000,0
|
||||
20250408,100300,55788600,22000,22000,22000,22000,6
|
||||
20250408,100200,55656600,22000,22000,22000,22000,0
|
||||
20250408,100100,55656600,22000,21950,22000,21950,23
|
||||
20250408,100000,55151300,21950,21950,22000,21950,38
|
||||
20250408,095900,54315700,21900,22000,22000,21850,158
|
||||
20250408,095800,50855150,22000,22000,22000,22000,5
|
||||
20250408,095700,50745150,22000,22000,22000,22000,0
|
||||
20250408,095600,50745150,22000,22000,22000,22000,11
|
||||
20250408,095500,50503150,22000,22000,22000,22000,6
|
||||
20250408,095400,50371150,22000,22000,22000,22000,5
|
||||
20250408,095300,50261150,22000,22000,22000,22000,2
|
||||
20250408,095200,50217150,22000,22000,22000,22000,3
|
||||
20250408,095100,50151150,22000,22000,22000,22000,0
|
||||
20250408,095000,50151150,22000,22000,22000,22000,6
|
||||
20250408,094900,50019150,21900,22000,22000,21900,26
|
||||
20250408,094800,49448950,22000,22000,22000,22000,0
|
||||
20250408,094700,49448950,22000,22000,22000,22000,5
|
||||
20250408,094600,49338950,22000,22000,22000,22000,0
|
||||
20250408,094500,49338950,22000,22000,22000,22000,3
|
||||
20250408,094400,49272950,22000,22000,22000,22000,2
|
||||
20250408,094300,49228950,21950,21950,21950,21950,5
|
||||
20250408,094200,49119200,21950,21950,21950,21950,7
|
||||
20250408,094100,48965550,22000,21950,22000,21950,16
|
||||
20250408,094000,48614050,21950,21950,21950,21950,4
|
||||
20250408,093900,48526250,21850,21950,22000,21850,29
|
||||
20250408,093800,47891400,22000,22000,22000,22000,2
|
||||
20250408,093700,47847400,22000,21950,22000,21950,12
|
||||
20250408,093600,47583800,22000,22000,22000,22000,6
|
||||
20250408,093500,47451800,22000,21950,22000,21950,9
|
||||
20250408,093400,47254100,22000,22000,22000,22000,3
|
||||
20250408,093300,47188100,22000,21950,22000,21950,7
|
||||
20250408,093200,47034350,21950,21950,21950,21950,0
|
||||
20250408,093100,47034350,21950,21950,21950,21950,3
|
||||
20250408,093000,46968500,21950,21950,21950,21950,6
|
||||
20250408,092900,46836800,21900,22000,22000,21900,22
|
||||
20250408,092800,46354600,21950,21950,21950,21950,4
|
||||
20250408,092700,46266800,21950,21950,21950,21950,5
|
||||
20250408,092600,46157050,21950,21950,21950,21950,7
|
||||
20250408,092500,46003400,21950,21950,21950,21900,30
|
||||
20250408,092400,45345900,22000,22000,22000,22000,8
|
||||
20250408,092300,45169900,22000,22000,22000,22000,2
|
||||
20250408,092200,45125900,22000,22000,22000,22000,9
|
||||
20250408,092100,44927900,22000,22000,22000,22000,0
|
||||
20250408,092000,44927900,22000,22000,22050,22000,22
|
||||
20250408,091900,44443700,22050,22050,22050,22050,4
|
||||
20250408,091800,44355500,22050,22050,22050,22050,3
|
||||
20250408,091700,44289350,22000,22050,22050,22000,6
|
||||
20250408,091600,44157300,22050,22050,22050,21950,30
|
||||
20250408,091500,43497850,22050,22050,22050,22050,2
|
||||
20250408,091400,43453750,22050,22000,22050,22000,3
|
||||
20250408,091300,43387650,22000,22100,22100,22000,17
|
||||
20250408,091200,43013050,22100,22100,22100,22100,3
|
||||
20250408,091100,42946750,22100,22100,22100,22100,1
|
||||
20250408,091000,42924650,22100,22100,22100,22100,1
|
||||
20250408,090900,42902550,22100,22050,22100,22050,4
|
||||
20250408,090800,42814300,22050,22000,22050,22000,6
|
||||
20250408,090700,42682150,22000,22000,22000,22000,2
|
||||
20250408,090600,42638150,22000,22000,22000,22000,8
|
||||
20250408,090500,42462150,22000,21950,22000,21950,26
|
||||
20250408,090400,41891050,22000,22050,22050,21900,33
|
||||
20250408,090300,41167550,21900,21800,21900,21800,7
|
||||
20250408,090200,41014600,21800,21750,21800,21750,8
|
||||
20250408,090100,40840450,22050,21800,22050,21650,1041
|
||||
20250408,090000,18274900,22050,21900,22050,21650,841
|
||||
|
Reference in New Issue
Block a user