Update 2025-04-19 11201 candle_day
This commit is contained in:
562
002020/min/candle-20250418.csv
Normal file
562
002020/min/candle-20250418.csv
Normal file
@@ -0,0 +1,562 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,182000,1367242850,22900,22900,22900,22900,1281
|
||||
20250418,181900,1367242850,22900,22900,22900,22900,0
|
||||
20250418,181800,1367242850,22900,22900,22900,22900,0
|
||||
20250418,181700,1367242850,22900,22900,22900,22900,0
|
||||
20250418,181600,1367242850,22900,22900,22900,22900,0
|
||||
20250418,181500,1367242850,22900,22900,22900,22900,0
|
||||
20250418,181400,1367242850,22900,22900,22900,22900,0
|
||||
20250418,181300,1367242850,22900,22900,22900,22900,0
|
||||
20250418,181200,1367242850,22900,22900,22900,22900,0
|
||||
20250418,181100,1367242850,22900,22900,22900,22900,0
|
||||
20250418,181000,1367242850,22900,22900,22900,22900,0
|
||||
20250418,180900,1367242850,22900,22900,22900,22900,0
|
||||
20250418,180800,1367242850,22900,22900,22900,22900,0
|
||||
20250418,180700,1367242850,22900,22900,22900,22900,0
|
||||
20250418,180600,1367242850,22900,22900,22900,22900,0
|
||||
20250418,180500,1367242850,22900,22900,22900,22900,0
|
||||
20250418,180400,1367242850,22900,22900,22900,22900,0
|
||||
20250418,180300,1367242850,22900,22900,22900,22900,0
|
||||
20250418,180200,1367242850,22900,22900,22900,22900,0
|
||||
20250418,180100,1367242850,22900,22900,22900,22900,0
|
||||
20250418,180000,1367242850,22900,22900,22900,22900,0
|
||||
20250418,175900,1367242850,22900,22900,22900,22900,0
|
||||
20250418,175800,1367242850,22900,22900,22900,22900,0
|
||||
20250418,175700,1367242850,22900,22900,22900,22900,0
|
||||
20250418,175600,1367242850,22900,22900,22900,22900,0
|
||||
20250418,175500,1367242850,22900,22900,22900,22900,0
|
||||
20250418,175400,1367242850,22900,22900,22900,22900,0
|
||||
20250418,175300,1367242850,22900,22900,22900,22900,0
|
||||
20250418,175200,1367242850,22900,22900,22900,22900,0
|
||||
20250418,175100,1367242850,22900,22900,22900,22900,0
|
||||
20250418,175000,1367242850,22900,22900,22900,22900,1281
|
||||
20250418,174900,1367242850,22900,22900,22900,22900,0
|
||||
20250418,174800,1367242850,22900,22900,22900,22900,0
|
||||
20250418,174700,1367242850,22900,22900,22900,22900,0
|
||||
20250418,174600,1367242850,22900,22900,22900,22900,0
|
||||
20250418,174500,1367242850,22900,22900,22900,22900,0
|
||||
20250418,174400,1367242850,22900,22900,22900,22900,0
|
||||
20250418,174300,1367242850,22900,22900,22900,22900,0
|
||||
20250418,174200,1367242850,22900,22900,22900,22900,0
|
||||
20250418,174100,1367242850,22900,22900,22900,22900,0
|
||||
20250418,174000,1367242850,22900,22900,22900,22900,0
|
||||
20250418,173900,1367242850,22900,22900,22900,22900,0
|
||||
20250418,173800,1367242850,22900,22900,22900,22900,0
|
||||
20250418,173700,1367242850,22900,22900,22900,22900,0
|
||||
20250418,173600,1367242850,22900,22900,22900,22900,0
|
||||
20250418,173500,1367242850,22900,22900,22900,22900,0
|
||||
20250418,173400,1367242850,22900,22900,22900,22900,0
|
||||
20250418,173300,1367242850,22900,22900,22900,22900,0
|
||||
20250418,173200,1367242850,22900,22900,22900,22900,0
|
||||
20250418,173100,1367242850,22900,22900,22900,22900,0
|
||||
20250418,173000,1367242850,22900,22900,22900,22900,0
|
||||
20250418,172900,1367242850,22900,22900,22900,22900,0
|
||||
20250418,172800,1367242850,22900,22900,22900,22900,0
|
||||
20250418,172700,1367242850,22900,22900,22900,22900,0
|
||||
20250418,172600,1367242850,22900,22900,22900,22900,0
|
||||
20250418,172500,1367242850,22900,22900,22900,22900,0
|
||||
20250418,172400,1367242850,22900,22900,22900,22900,0
|
||||
20250418,172300,1367242850,22900,22900,22900,22900,0
|
||||
20250418,172200,1367242850,22900,22900,22900,22900,0
|
||||
20250418,172100,1367242850,22900,22900,22900,22900,0
|
||||
20250418,172000,1367242850,22900,22900,22900,22900,1281
|
||||
20250418,171900,1367242850,22900,22900,22900,22900,0
|
||||
20250418,171800,1367242850,22900,22900,22900,22900,0
|
||||
20250418,171700,1367242850,22900,22900,22900,22900,0
|
||||
20250418,171600,1367242850,22900,22900,22900,22900,0
|
||||
20250418,171500,1367242850,22900,22900,22900,22900,0
|
||||
20250418,171400,1367242850,22900,22900,22900,22900,0
|
||||
20250418,171300,1367242850,22900,22900,22900,22900,0
|
||||
20250418,171200,1367242850,22900,22900,22900,22900,0
|
||||
20250418,171100,1367242850,22900,22900,22900,22900,0
|
||||
20250418,171000,1367242850,22900,22900,22900,22900,0
|
||||
20250418,170900,1367242850,22900,22900,22900,22900,0
|
||||
20250418,170800,1367242850,22900,22900,22900,22900,0
|
||||
20250418,170700,1367242850,22900,22900,22900,22900,0
|
||||
20250418,170600,1367242850,22900,22900,22900,22900,0
|
||||
20250418,170500,1367242850,22900,22900,22900,22900,0
|
||||
20250418,170400,1367242850,22900,22900,22900,22900,0
|
||||
20250418,170300,1367242850,22900,22900,22900,22900,0
|
||||
20250418,170200,1367242850,22900,22900,22900,22900,0
|
||||
20250418,170100,1367242850,22900,22900,22900,22900,0
|
||||
20250418,170000,1367242850,22900,22900,22900,22900,0
|
||||
20250418,165900,1367242850,22900,22900,22900,22900,0
|
||||
20250418,165800,1367242850,22900,22900,22900,22900,0
|
||||
20250418,165700,1367242850,22900,22900,22900,22900,0
|
||||
20250418,165600,1367242850,22900,22900,22900,22900,0
|
||||
20250418,165500,1367242850,22900,22900,22900,22900,0
|
||||
20250418,165400,1367242850,22900,22900,22900,22900,0
|
||||
20250418,165300,1367242850,22900,22900,22900,22900,0
|
||||
20250418,165200,1367242850,22900,22900,22900,22900,0
|
||||
20250418,165100,1367242850,22900,22900,22900,22900,0
|
||||
20250418,165000,1367242850,22900,22900,22900,22900,1281
|
||||
20250418,164900,1367242850,22900,22900,22900,22900,0
|
||||
20250418,164800,1367242850,22900,22900,22900,22900,0
|
||||
20250418,164700,1367242850,22900,22900,22900,22900,0
|
||||
20250418,164600,1367242850,22900,22900,22900,22900,0
|
||||
20250418,164500,1367242850,22900,22900,22900,22900,0
|
||||
20250418,164400,1367242850,22900,22900,22900,22900,0
|
||||
20250418,164300,1367242850,22900,22900,22900,22900,0
|
||||
20250418,164200,1367242850,22900,22900,22900,22900,0
|
||||
20250418,164100,1367242850,22900,22900,22900,22900,0
|
||||
20250418,164000,1367242850,22900,22900,22900,22900,0
|
||||
20250418,163900,1367242850,22900,22900,22900,22900,0
|
||||
20250418,163800,1367242850,22900,22900,22900,22900,0
|
||||
20250418,163700,1367242850,22900,22900,22900,22900,0
|
||||
20250418,163600,1367242850,22900,22900,22900,22900,0
|
||||
20250418,163500,1367242850,22900,22900,22900,22900,0
|
||||
20250418,163400,1367242850,22900,22900,22900,22900,0
|
||||
20250418,163300,1367242850,22900,22900,22900,22900,0
|
||||
20250418,163200,1367242850,22900,22900,22900,22900,0
|
||||
20250418,163100,1367242850,22900,22900,22900,22900,0
|
||||
20250418,163000,1367242850,22900,22900,22900,22900,0
|
||||
20250418,162900,1367242850,22900,22900,22900,22900,0
|
||||
20250418,162800,1367242850,22900,22900,22900,22900,0
|
||||
20250418,162700,1367242850,22900,22900,22900,22900,0
|
||||
20250418,162600,1367242850,22900,22900,22900,22900,0
|
||||
20250418,162500,1367242850,22900,22900,22900,22900,0
|
||||
20250418,162400,1367242850,22900,22900,22900,22900,0
|
||||
20250418,162300,1367242850,22900,22900,22900,22900,0
|
||||
20250418,162200,1367242850,22900,22900,22900,22900,0
|
||||
20250418,162100,1367242850,22900,22900,22900,22900,0
|
||||
20250418,162000,1367242850,22900,22900,22900,22900,1281
|
||||
20250418,161900,1367242850,22900,22900,22900,22900,0
|
||||
20250418,161800,1367242850,22900,22900,22900,22900,0
|
||||
20250418,161700,1367242850,22900,22900,22900,22900,0
|
||||
20250418,161600,1367242850,22900,22900,22900,22900,0
|
||||
20250418,161500,1367242850,22900,22900,22900,22900,0
|
||||
20250418,161400,1367242850,22900,22900,22900,22900,0
|
||||
20250418,161300,1367242850,22900,22900,22900,22900,0
|
||||
20250418,161200,1367242850,22900,22900,22900,22900,0
|
||||
20250418,161100,1367242850,22900,22900,22900,22900,0
|
||||
20250418,161000,1367242850,22900,22900,22900,22900,0
|
||||
20250418,160900,1367242850,22900,22900,22900,22900,0
|
||||
20250418,160800,1367242850,22900,22900,22900,22900,0
|
||||
20250418,160700,1367242850,22900,22900,22900,22900,0
|
||||
20250418,160600,1367242850,22900,22900,22900,22900,0
|
||||
20250418,160500,1367242850,22900,22900,22900,22900,0
|
||||
20250418,160400,1367242850,22900,22900,22900,22900,0
|
||||
20250418,160300,1367242850,22900,22900,22900,22900,0
|
||||
20250418,160200,1367242850,22900,22900,22900,22900,0
|
||||
20250418,160100,1367242850,22900,22900,22900,22900,0
|
||||
20250418,160000,1367242850,22900,22900,22900,22900,0
|
||||
20250418,155900,1367242850,22900,22900,22900,22900,0
|
||||
20250418,155800,1367242850,22900,22900,22900,22900,0
|
||||
20250418,155700,1367242850,22900,22900,22900,22900,0
|
||||
20250418,155600,1367242850,22900,22900,22900,22900,0
|
||||
20250418,155500,1367242850,22900,22900,22900,22900,0
|
||||
20250418,155400,1367242850,22900,22900,22900,22900,0
|
||||
20250418,155300,1367242850,22900,22900,22900,22900,0
|
||||
20250418,155200,1367242850,22900,22900,22900,22900,0
|
||||
20250418,155100,1367242850,22900,22900,22900,22900,0
|
||||
20250418,155000,1367242850,22900,22900,22900,22900,1281
|
||||
20250418,154900,1367242850,22900,22900,22900,22900,0
|
||||
20250418,154800,1367242850,22900,22900,22900,22900,0
|
||||
20250418,154700,1367242850,22900,22900,22900,22900,0
|
||||
20250418,154600,1367242850,22900,22900,22900,22900,0
|
||||
20250418,154500,1367242850,22900,22900,22900,22900,0
|
||||
20250418,154400,1367242850,22900,22900,22900,22900,0
|
||||
20250418,154300,1367242850,22900,22900,22900,22900,0
|
||||
20250418,154200,1367242850,22900,22900,22900,22900,0
|
||||
20250418,154100,1367242850,22900,22900,22900,22900,0
|
||||
20250418,154000,1367242850,22900,22900,22900,22900,0
|
||||
20250418,153900,1367242850,22900,22900,22900,22900,0
|
||||
20250418,153800,1367242850,22900,22900,22900,22900,0
|
||||
20250418,153700,1367242850,22900,22900,22900,22900,0
|
||||
20250418,153600,1367242850,22900,22900,22900,22900,0
|
||||
20250418,153500,1367242850,22900,22900,22900,22900,0
|
||||
20250418,153400,1367242850,22900,22900,22900,22900,0
|
||||
20250418,153300,1367242850,22900,22900,22900,22900,0
|
||||
20250418,153200,1367242850,22900,22900,22900,22900,0
|
||||
20250418,153100,1367242850,22900,22900,22900,22900,0
|
||||
20250418,153000,1367242850,22900,22900,22900,22900,1281
|
||||
20250418,152900,1337907950,22900,22900,22900,22900,0
|
||||
20250418,152800,1337907950,22900,22900,22900,22900,0
|
||||
20250418,152700,1337907950,22900,22900,22900,22900,0
|
||||
20250418,152600,1337907950,22900,22900,22900,22900,0
|
||||
20250418,152500,1337907950,22900,22900,22900,22900,0
|
||||
20250418,152400,1337907950,22900,22900,22900,22900,0
|
||||
20250418,152300,1337907950,22900,22900,22900,22900,0
|
||||
20250418,152200,1337907950,22900,22900,22900,22900,0
|
||||
20250418,152100,1337907950,22900,22900,22900,22900,0
|
||||
20250418,152000,1337907950,22900,22900,22900,22900,0
|
||||
20250418,151900,1337907950,22900,22700,22900,22700,120
|
||||
20250418,151800,1335166800,22700,22700,22750,22650,601
|
||||
20250418,151700,1321526850,22750,22700,22750,22600,265
|
||||
20250418,151600,1315530350,22650,22700,22700,22650,158
|
||||
20250418,151500,1311944800,22700,22700,22700,22650,217
|
||||
20250418,151400,1307028775,22700,22650,22700,22650,543
|
||||
20250418,151300,1294717675,22700,22650,22700,22650,261
|
||||
20250418,151200,1288793025,22700,22800,22800,22700,388
|
||||
20250418,151100,1279982175,22800,22850,22850,22800,34
|
||||
20250418,151000,1279206875,22750,22750,22750,22750,1
|
||||
20250418,150900,1279184125,22750,22800,22850,22750,212
|
||||
20250418,150800,1274353125,22850,22850,22850,22850,5
|
||||
20250418,150700,1274238875,22850,22800,22850,22800,205
|
||||
20250418,150600,1269564625,22750,22700,22750,22700,1020
|
||||
20250418,150500,1246408625,22700,22750,22750,22700,1276
|
||||
20250418,150400,1217424325,22800,22800,22800,22800,229
|
||||
20250418,150300,1212203125,22850,22850,22850,22850,5
|
||||
20250418,150200,1212088875,22800,22850,22850,22800,28
|
||||
20250418,150100,1211449550,22850,22850,22850,22850,45
|
||||
20250418,150000,1210421300,22800,22800,22850,22800,188
|
||||
20250418,145900,1206131650,22800,22850,22850,22800,11
|
||||
20250418,145800,1205880500,22800,22800,22850,22800,267
|
||||
20250418,145700,1199792700,22850,22800,22850,22800,769
|
||||
20250418,145600,1182246500,22750,22750,22750,22750,0
|
||||
20250418,145500,1182246500,22750,22750,22750,22750,5
|
||||
20250418,145400,1182132750,22750,22750,22750,22750,275
|
||||
20250418,145300,1175876500,22750,22750,22750,22750,302
|
||||
20250418,145200,1169006000,22700,22700,22700,22700,218
|
||||
20250418,145100,1164057400,22700,22700,22700,22600,2769
|
||||
20250418,145000,1101440500,22700,22750,22750,22650,1111
|
||||
20250418,144900,1076245600,22750,22800,22800,22750,1319
|
||||
20250418,144800,1046197400,22750,22800,22800,22750,185
|
||||
20250418,144700,1041979850,22850,22900,22900,22750,1196
|
||||
20250418,144600,1014673550,22950,22950,22950,22950,0
|
||||
20250418,144500,1014673550,22950,22950,22950,22950,0
|
||||
20250418,144400,1014673550,22950,22950,22950,22950,201
|
||||
20250418,144300,1010060600,22900,22950,22950,22900,11
|
||||
20250418,144200,1009808650,22900,22900,22900,22900,6
|
||||
20250418,144100,1009671250,22900,22950,22950,22900,644
|
||||
20250418,144000,994912200,23000,23000,23000,23000,25
|
||||
20250418,143900,994337200,23000,23000,23000,23000,0
|
||||
20250418,143800,994337200,23000,23000,23000,23000,0
|
||||
20250418,143700,994337200,23000,22950,23000,22950,44
|
||||
20250418,143600,993325900,22950,22950,22950,22950,0
|
||||
20250418,143500,993325900,22950,22950,22950,22950,129
|
||||
20250418,143400,990365350,23000,23000,23000,23000,9
|
||||
20250418,143300,990158350,23000,23000,23000,23000,0
|
||||
20250418,143200,990158350,23000,23000,23000,23000,4
|
||||
20250418,143100,990066350,23000,23000,23000,23000,2
|
||||
20250418,143000,990020350,23000,23000,23000,23000,1
|
||||
20250418,142900,989997350,23000,22950,23000,22950,605
|
||||
20250418,142800,976107950,22950,22900,22950,22900,46
|
||||
20250418,142700,975054450,22900,22900,22900,22900,84
|
||||
20250418,142600,973130850,22900,22950,22950,22900,592
|
||||
20250418,142500,959573950,22950,22950,22950,22950,54
|
||||
20250418,142400,958334650,22950,22900,22950,22900,416
|
||||
20250418,142300,948795450,22950,22950,22950,22950,114
|
||||
20250418,142200,946179150,22950,22950,22950,22950,239
|
||||
20250418,142100,940694100,22950,22950,22950,22950,425
|
||||
20250418,142000,930940350,22950,22950,22950,22950,357
|
||||
20250418,141900,922747200,22950,22950,22950,22900,32
|
||||
20250418,141800,922013300,22950,22950,22950,22950,225
|
||||
20250418,141700,916849550,22950,22950,22950,22950,40
|
||||
20250418,141600,915931550,23000,23000,23000,23000,119
|
||||
20250418,141500,913194550,23000,22950,23000,22950,575
|
||||
20250418,141400,899991650,23000,23050,23050,22950,444
|
||||
20250418,141300,889783950,23050,23050,23050,23050,6
|
||||
20250418,141200,889645650,23100,23050,23100,23050,13
|
||||
20250418,141100,889345850,23100,23050,23100,23000,1447
|
||||
20250418,141000,856016150,23100,23150,23150,23050,730
|
||||
20250418,140900,839176550,23100,23250,23250,23100,4192
|
||||
20250418,140800,742022100,23300,23300,23300,23300,2
|
||||
20250418,140700,741975500,23300,23300,23350,23250,926
|
||||
20250418,140600,720405500,23350,23350,23350,23350,0
|
||||
20250418,140500,720405500,23350,23350,23350,23350,14
|
||||
20250418,140400,720078600,23350,23350,23350,23350,0
|
||||
20250418,140300,720078600,23350,23350,23350,23350,99
|
||||
20250418,140200,717766950,23400,23400,23400,23400,1
|
||||
20250418,140100,717743550,23350,23400,23400,23350,149
|
||||
20250418,140000,714263850,23400,23450,23450,23400,337
|
||||
20250418,135900,706369000,23450,23450,23450,23450,20
|
||||
20250418,135800,705900000,23450,23450,23450,23450,0
|
||||
20250418,135700,705900000,23450,23450,23450,23450,4
|
||||
20250418,135600,705806200,23350,23400,23400,23350,40
|
||||
20250418,135500,704871250,23400,23400,23400,23400,0
|
||||
20250418,135400,704871250,23400,23400,23400,23400,0
|
||||
20250418,135300,704871250,23400,23400,23400,23400,0
|
||||
20250418,135200,704871250,23400,23400,23400,23400,0
|
||||
20250418,135100,704871250,23400,23400,23400,23400,44
|
||||
20250418,135000,703841650,23400,23400,23400,23400,0
|
||||
20250418,134900,703841650,23400,23400,23400,23400,0
|
||||
20250418,134800,703841650,23400,23400,23400,23400,263
|
||||
20250418,134700,697687450,23400,23400,23400,23400,1
|
||||
20250418,134600,697664050,23400,23400,23400,23400,0
|
||||
20250418,134500,697664050,23400,23400,23400,23400,299
|
||||
20250418,134400,690667450,23450,23450,23450,23450,0
|
||||
20250418,134300,690667450,23450,23450,23450,23450,14
|
||||
20250418,134200,690339150,23450,23450,23450,23450,0
|
||||
20250418,134100,690339150,23450,23450,23450,23450,4
|
||||
20250418,134000,690245350,23400,23450,23450,23400,14
|
||||
20250418,133900,689917550,23400,23400,23400,23400,35
|
||||
20250418,133800,689098550,23400,23400,23400,23400,1
|
||||
20250418,133700,689075150,23400,23400,23400,23400,46
|
||||
20250418,133600,687998750,23350,23350,23350,23350,0
|
||||
20250418,133500,687998750,23350,23350,23350,23350,0
|
||||
20250418,133400,687998750,23350,23350,23350,23350,0
|
||||
20250418,133300,687998750,23350,23350,23350,23350,20
|
||||
20250418,133200,687531750,23400,23400,23400,23400,0
|
||||
20250418,133100,687531750,23400,23400,23400,23400,3
|
||||
20250418,133000,687461550,23350,23350,23350,23350,0
|
||||
20250418,132900,687461550,23350,23350,23350,23350,89
|
||||
20250418,132800,685383400,23350,23350,23350,23350,0
|
||||
20250418,132700,685383400,23350,23350,23350,23350,0
|
||||
20250418,132600,685383400,23350,23350,23350,23350,1
|
||||
20250418,132500,685360050,23350,23350,23350,23350,0
|
||||
20250418,132400,685360050,23350,23350,23350,23350,41
|
||||
20250418,132300,684402700,23350,23350,23350,23350,0
|
||||
20250418,132200,684402700,23350,23350,23350,23350,0
|
||||
20250418,132100,684402700,23350,23350,23350,23350,0
|
||||
20250418,132000,684402700,23350,23350,23350,23350,0
|
||||
20250418,131900,684402700,23350,23350,23350,23350,2
|
||||
20250418,131800,684356000,23350,23350,23350,23350,30
|
||||
20250418,131700,683655500,23350,23350,23350,23350,1
|
||||
20250418,131600,683632150,23350,23350,23350,23350,49
|
||||
20250418,131500,682488000,23300,23300,23300,23300,0
|
||||
20250418,131400,682488000,23300,23300,23300,23300,0
|
||||
20250418,131300,682488000,23300,23300,23300,23300,0
|
||||
20250418,131200,682488000,23300,23300,23300,23300,21
|
||||
20250418,131100,681998700,23300,23300,23300,23300,10
|
||||
20250418,131000,681765700,23300,23350,23350,23300,327
|
||||
20250418,130900,674137950,23350,23350,23350,23350,0
|
||||
20250418,130800,674137950,23350,23400,23400,23350,116
|
||||
20250418,130700,671424950,23450,23450,23450,23450,1
|
||||
20250418,130600,671401500,23450,23450,23450,23450,0
|
||||
20250418,130500,671401500,23450,23450,23450,23450,0
|
||||
20250418,130400,671401500,23450,23450,23450,23450,0
|
||||
20250418,130300,671401500,23450,23450,23450,23450,0
|
||||
20250418,130200,671401500,23450,23450,23450,23450,1
|
||||
20250418,130100,671378050,23400,23400,23400,23400,0
|
||||
20250418,130000,671378050,23400,23400,23400,23400,0
|
||||
20250418,125900,671378050,23400,23425,23425,23400,4
|
||||
20250418,125800,671284425,23400,23400,23400,23400,0
|
||||
20250418,125700,671284425,23400,23400,23400,23400,0
|
||||
20250418,125600,671284425,23400,23400,23400,23400,33
|
||||
20250418,125500,670512225,23400,23350,23400,23350,298
|
||||
20250418,125400,663552225,23300,23300,23300,23300,0
|
||||
20250418,125300,663552225,23300,23300,23300,23300,371
|
||||
20250418,125200,654907925,23300,23300,23300,23300,0
|
||||
20250418,125100,654907925,23300,23300,23300,23300,15
|
||||
20250418,125000,654558425,23300,23300,23300,23300,2
|
||||
20250418,124900,654511825,23300,23300,23300,23300,34
|
||||
20250418,124800,653719625,23300,23300,23300,23300,10
|
||||
20250418,124700,653486625,23300,23250,23300,23250,24
|
||||
20250418,124600,652927925,23300,23300,23300,23300,0
|
||||
20250418,124500,652927925,23300,23300,23300,23300,88
|
||||
20250418,124400,650877525,23300,23300,23300,23300,0
|
||||
20250418,124300,650877525,23300,23300,23300,23300,217
|
||||
20250418,124200,645821425,23300,23300,23300,23300,15
|
||||
20250418,124100,645471925,23250,23250,23250,23250,0
|
||||
20250418,124000,645471925,23250,23250,23250,23250,0
|
||||
20250418,123900,645471925,23250,23250,23250,23250,100
|
||||
20250418,123800,643146925,23250,23250,23250,23250,100
|
||||
20250418,123700,640821925,23300,23300,23300,23300,1
|
||||
20250418,123600,640798625,23300,23300,23300,23300,10
|
||||
20250418,123500,640565625,23300,23300,23300,23300,0
|
||||
20250418,123400,640565625,23300,23300,23300,23300,1
|
||||
20250418,123300,640542325,23300,23300,23300,23300,0
|
||||
20250418,123200,640542325,23300,23300,23300,23300,8
|
||||
20250418,123100,640355925,23250,23250,23250,23250,0
|
||||
20250418,123000,640355925,23250,23250,23250,23250,36
|
||||
20250418,122900,639518925,23300,23300,23300,23300,10
|
||||
20250418,122800,639285925,23250,23250,23250,23250,60
|
||||
20250418,122700,637890925,23250,23250,23250,23250,3
|
||||
20250418,122600,637821175,23300,23300,23300,23300,6
|
||||
20250418,122500,637681375,23300,23300,23300,23250,55
|
||||
20250418,122400,636400025,23250,23300,23300,23250,178
|
||||
20250418,122300,632261475,23300,23300,23300,23300,1014
|
||||
20250418,122200,608635275,23350,23350,23350,23350,0
|
||||
20250418,122100,608635275,23350,23350,23350,23350,0
|
||||
20250418,122000,608635275,23350,23350,23350,23350,12
|
||||
20250418,121900,608355075,23300,23350,23350,23300,24
|
||||
20250418,121800,607795675,23350,23350,23350,23350,0
|
||||
20250418,121700,607795675,23350,23350,23350,23350,100
|
||||
20250418,121600,605460675,23350,23350,23350,23350,10
|
||||
20250418,121500,605227175,23350,23350,23350,23350,0
|
||||
20250418,121400,605227175,23350,23350,23350,23350,0
|
||||
20250418,121300,605227175,23350,23350,23350,23350,130
|
||||
20250418,121200,602191675,23400,23400,23400,23400,2
|
||||
20250418,121100,602144875,23350,23350,23350,23350,0
|
||||
20250418,121000,602144875,23350,23350,23350,23350,0
|
||||
20250418,120900,602144875,23350,23350,23350,23350,155
|
||||
20250418,120800,598525625,23350,23350,23350,23350,37
|
||||
20250418,120700,597661675,23300,23300,23300,23300,0
|
||||
20250418,120600,597661675,23300,23300,23300,23300,0
|
||||
20250418,120500,597661675,23300,23300,23300,23300,405
|
||||
20250418,120400,588225175,23300,23300,23300,23300,0
|
||||
20250418,120300,588225175,23300,23300,23300,23300,10
|
||||
20250418,120200,587992175,23300,23300,23300,23300,59
|
||||
20250418,120100,586617475,23300,23300,23300,23300,0
|
||||
20250418,120000,586617475,23300,23300,23300,23300,5
|
||||
20250418,115900,586500975,23300,23300,23300,23300,50
|
||||
20250418,115800,585335975,23300,23300,23350,23300,289
|
||||
20250418,115700,578602225,23300,23300,23300,23300,316
|
||||
20250418,115600,571239425,23300,23300,23300,23300,1
|
||||
20250418,115500,571216125,23250,23250,23250,23250,1
|
||||
20250418,115400,571192875,23300,23250,23300,23250,35
|
||||
20250418,115300,570378975,23250,23250,23250,23250,29
|
||||
20250418,115200,569704725,23250,23250,23250,23250,200
|
||||
20250418,115100,565054725,23250,23200,23250,23200,201
|
||||
20250418,115000,560391475,23250,23250,23250,23250,0
|
||||
20250418,114900,560391475,23250,23250,23250,23250,0
|
||||
20250418,114800,560391475,23250,23250,23250,23250,0
|
||||
20250418,114700,560391475,23250,23250,23250,23250,14
|
||||
20250418,114600,560065975,23200,23250,23250,23200,21
|
||||
20250418,114500,559578625,23250,23250,23250,23250,1
|
||||
20250418,114400,559555375,23200,23200,23200,23200,22
|
||||
20250418,114300,559044975,23250,23200,23250,23200,35
|
||||
20250418,114200,558232075,23250,23250,23250,23250,2
|
||||
20250418,114100,558185575,23250,23250,23250,23250,3
|
||||
20250418,114000,558115825,23300,23250,23300,23250,193
|
||||
20250418,113900,553627775,23300,23300,23300,23300,0
|
||||
20250418,113800,553627775,23300,23300,23300,23300,5
|
||||
20250418,113700,553511275,23300,23300,23300,23300,26
|
||||
20250418,113600,552905475,23300,23300,23300,23300,183
|
||||
20250418,113500,548641575,23300,23300,23300,23300,0
|
||||
20250418,113400,548641575,23300,23300,23300,23300,32
|
||||
20250418,113300,547895975,23350,23350,23350,23350,9
|
||||
20250418,113200,547685825,23350,23350,23350,23350,50
|
||||
20250418,113100,546518325,23300,23300,23300,23300,0
|
||||
20250418,113000,546518325,23300,23250,23300,23250,582
|
||||
20250418,112900,532978325,23300,23300,23300,23300,0
|
||||
20250418,112800,532978325,23300,23300,23300,23300,0
|
||||
20250418,112700,532978325,23300,23350,23350,23300,180
|
||||
20250418,112600,528783575,23350,23350,23350,23350,0
|
||||
20250418,112500,528783575,23350,23350,23350,23350,9
|
||||
20250418,112400,528573425,23350,23300,23350,23300,185
|
||||
20250418,112300,524256775,23300,23250,23300,23250,232
|
||||
20250418,112200,518852775,23250,23300,23300,23200,1299
|
||||
20250418,112100,488650075,23300,23325,23350,23300,27
|
||||
20250418,112000,488020750,23350,23350,23350,23350,0
|
||||
20250418,111900,488020750,23350,23400,23400,23350,164
|
||||
20250418,111800,484191250,23400,23400,23400,23400,10
|
||||
20250418,111700,483957250,23400,23400,23400,23400,1
|
||||
20250418,111600,483933850,23350,23400,23400,23350,201
|
||||
20250418,111500,479238050,23400,23400,23400,23400,32
|
||||
20250418,111400,478489250,23400,23400,23400,23400,15
|
||||
20250418,111300,478138250,23400,23350,23400,23350,256
|
||||
20250418,111200,472152600,23350,23400,23400,23350,480
|
||||
20250418,111100,460937950,23400,23400,23400,23400,342
|
||||
20250418,111000,452935150,23400,23400,23400,23400,23
|
||||
20250418,110900,452396950,23450,23450,23450,23450,208
|
||||
20250418,110800,447519350,23450,23450,23450,23450,30
|
||||
20250418,110700,446815850,23450,23450,23450,23450,329
|
||||
20250418,110600,439100800,23450,23500,23500,23450,64
|
||||
20250418,110500,437597650,23500,23450,23500,23450,410
|
||||
20250418,110400,427982650,23450,23450,23450,23450,177
|
||||
20250418,110300,423832000,23450,23450,23450,23450,572
|
||||
20250418,110200,410418600,23500,23500,23500,23500,0
|
||||
20250418,110100,410418600,23500,23500,23500,23500,201
|
||||
20250418,110000,405695100,23550,23550,23550,23550,38
|
||||
20250418,105900,404800200,23550,23550,23550,23550,5
|
||||
20250418,105800,404682450,23550,23550,23550,23550,20
|
||||
20250418,105700,404211450,23550,23550,23550,23550,19
|
||||
20250418,105600,403764000,23550,23550,23550,23550,1
|
||||
20250418,105500,403740450,23550,23550,23550,23550,1
|
||||
20250418,105400,403716900,23550,23550,23550,23550,1
|
||||
20250418,105300,403693350,23550,23550,23550,23550,19
|
||||
20250418,105200,403245900,23550,23550,23550,23550,1
|
||||
20250418,105100,403222350,23550,23550,23550,23550,21
|
||||
20250418,105000,402727800,23550,23550,23550,23550,1
|
||||
20250418,104900,402704250,23550,23550,23550,23525,114
|
||||
20250418,104800,400019925,23550,23550,23550,23550,2
|
||||
20250418,104700,399972825,23550,23550,23550,23550,0
|
||||
20250418,104600,399972825,23550,23550,23550,23550,2
|
||||
20250418,104500,399925725,23550,23550,23550,23500,205
|
||||
20250418,104400,395103975,23650,23600,23650,23600,239
|
||||
20250418,104300,389459325,23600,23600,23600,23600,430
|
||||
20250418,104200,379311325,23550,23550,23550,23550,2
|
||||
20250418,104100,379264225,23550,23550,23550,23500,1026
|
||||
20250418,104000,355147725,23600,23600,23600,23600,0
|
||||
20250418,103900,355147725,23600,23600,23600,23600,0
|
||||
20250418,103800,355147725,23600,23600,23600,23600,11
|
||||
20250418,103700,354888125,23550,23550,23550,23550,3
|
||||
20250418,103600,354817475,23550,23550,23550,23550,17
|
||||
20250418,103500,354417125,23550,23550,23550,23550,239
|
||||
20250418,103400,348788675,23600,23600,23600,23600,98
|
||||
20250418,103300,346475875,23600,23600,23600,23600,55
|
||||
20250418,103200,345177875,23600,23600,23600,23600,14
|
||||
20250418,103100,344847475,23600,23650,23650,23600,97
|
||||
20250418,103000,342556375,23700,23600,23700,23600,1098
|
||||
20250418,102900,316638575,23650,23650,23650,23650,0
|
||||
20250418,102800,316638575,23650,23600,23650,23600,21
|
||||
20250418,102700,316142925,23650,23650,23650,23650,0
|
||||
20250418,102600,316142925,23650,23650,23650,23650,0
|
||||
20250418,102500,316142925,23650,23700,23700,23650,55
|
||||
20250418,102400,314841475,23700,23650,23700,23650,303
|
||||
20250418,102300,307660525,23700,23650,23700,23650,31
|
||||
20250418,102200,306927325,23650,23650,23650,23650,71
|
||||
20250418,102100,305248175,23650,23650,23650,23650,0
|
||||
20250418,102000,305248175,23650,23650,23650,23650,16
|
||||
20250418,101900,304869775,23650,23700,23700,23550,1325
|
||||
20250418,101800,273617375,23700,23700,23700,23550,2620
|
||||
20250418,101700,211817575,23750,23750,23750,23750,124
|
||||
20250418,101600,208872575,23800,23800,23800,23800,0
|
||||
20250418,101500,208872575,23800,23800,23800,23800,0
|
||||
20250418,101400,208872575,23800,23800,23800,23800,0
|
||||
20250418,101300,208872575,23800,23750,23800,23750,123
|
||||
20250418,101200,205950825,23750,23750,23750,23750,0
|
||||
20250418,101100,205950825,23750,23750,23750,23750,14
|
||||
20250418,101000,205618325,23750,23750,23750,23750,0
|
||||
20250418,100900,205618325,23750,23750,23750,23750,224
|
||||
20250418,100800,200298325,23800,23800,23800,23800,0
|
||||
20250418,100700,200298325,23800,23800,23800,23800,0
|
||||
20250418,100600,200298325,23800,23800,23800,23800,0
|
||||
20250418,100500,200298325,23800,23800,23800,23800,0
|
||||
20250418,100400,200298325,23800,23800,23800,23800,0
|
||||
20250418,100300,200298325,23800,23800,23800,23800,0
|
||||
20250418,100200,200298325,23800,23800,23800,23800,0
|
||||
20250418,100100,200298325,23800,23800,23800,23800,31
|
||||
20250418,100000,199560525,23800,23800,23800,23800,6
|
||||
20250418,095900,199417725,23800,23800,23800,23800,163
|
||||
20250418,095800,195538325,23850,23850,23850,23850,21
|
||||
20250418,095700,195037475,23850,23850,23850,23850,0
|
||||
20250418,095600,195037475,23850,23850,23850,23850,199
|
||||
20250418,095500,190291325,23850,23850,23850,23850,0
|
||||
20250418,095400,190291325,23850,23800,23850,23800,834
|
||||
20250418,095300,170441375,23800,23800,23800,23800,0
|
||||
20250418,095200,170441375,23800,23850,23850,23800,303
|
||||
20250418,095100,163228825,23900,23900,23900,23900,0
|
||||
20250418,095000,163228825,23900,23900,23900,23900,0
|
||||
20250418,094900,163228825,23900,23900,23900,23900,31
|
||||
20250418,094800,162487925,23900,23850,23900,23850,21
|
||||
20250418,094700,161986575,23850,23900,23900,23850,2
|
||||
20250418,094600,161938825,23850,23850,23850,23850,14
|
||||
20250418,094500,161604925,23850,23800,23850,23800,56
|
||||
20250418,094400,160270775,23800,23800,23800,23800,51
|
||||
20250418,094300,159056975,23800,23800,23800,23800,0
|
||||
20250418,094200,159056975,23800,23800,23800,23800,5
|
||||
20250418,094100,158937975,23800,23750,23800,23750,14
|
||||
20250418,094000,158604875,23750,23750,23750,23750,0
|
||||
20250418,093900,158604875,23750,23750,23750,23750,1
|
||||
20250418,093800,158581125,23750,23750,23750,23750,13
|
||||
20250418,093700,158272375,23750,23750,23750,23750,4
|
||||
20250418,093600,158177375,23750,23750,23800,23750,46
|
||||
20250418,093500,157084775,23800,23750,23800,23750,66
|
||||
20250418,093400,155517075,23700,23700,23750,23700,36
|
||||
20250418,093300,154663825,23650,23600,23650,23600,273
|
||||
20250418,093200,148214975,23600,23600,23600,23600,0
|
||||
20250418,093100,148214975,23600,23700,23700,23600,1020
|
||||
20250418,093000,124136225,23700,23700,23700,23700,6
|
||||
20250418,092900,123994025,23700,23700,23700,23650,9
|
||||
20250418,092800,123780825,23700,23700,23700,23650,8
|
||||
20250418,092700,123591275,23700,23700,23700,23650,397
|
||||
20250418,092600,114201475,23700,23750,23750,23700,82
|
||||
20250418,092500,112257775,23750,23750,23750,23725,66
|
||||
20250418,092400,110690300,23800,23800,23800,23800,20
|
||||
20250418,092300,110214300,23850,23700,23850,23700,30
|
||||
20250418,092200,109501200,23800,23750,23800,23750,4
|
||||
20250418,092100,109406100,23750,23750,23750,23750,0
|
||||
20250418,092000,109406100,23750,23750,23850,23750,58
|
||||
20250418,091900,108026500,23700,23800,23800,23650,143
|
||||
20250418,091800,104633500,23800,23800,23800,23800,1
|
||||
20250418,091700,104609700,23800,23800,23800,23800,0
|
||||
20250418,091600,104609700,23800,23800,23800,23800,162
|
||||
20250418,091500,100754100,23900,23900,23900,23850,187
|
||||
20250418,091400,96289150,23900,23850,23900,23850,75
|
||||
20250418,091300,94496700,23850,23850,23850,23850,0
|
||||
20250418,091200,94496700,23850,23800,23850,23800,162
|
||||
20250418,091100,90633900,23800,23750,23800,23750,255
|
||||
20250418,091000,84569850,23750,23650,23750,23650,194
|
||||
20250418,090900,79964350,23650,23650,23700,23600,1445
|
||||
20250418,090800,45831350,23600,23700,23700,23600,350
|
||||
20250418,090700,37550600,23750,23750,23750,23750,102
|
||||
20250418,090600,35128100,23750,23800,23800,23750,59
|
||||
20250418,090500,33725050,23850,23750,23850,23750,297
|
||||
20250418,090400,26666400,23800,23800,23800,23800,130
|
||||
20250418,090300,23572400,23800,23800,23800,23800,284
|
||||
20250418,090200,16813200,23800,23700,23800,23700,418
|
||||
20250418,090100,6901800,23750,23800,23800,23750,276
|
||||
20250418,090000,335300,23950,23950,23950,23950,14
|
||||
|
Reference in New Issue
Block a user