Update 2025-04-19 11201 candle_day
This commit is contained in:
576
007690/min/candle-20250418.csv
Normal file
576
007690/min/candle-20250418.csv
Normal file
@@ -0,0 +1,576 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,183400,688630600,31550,31550,31550,31550,1508
|
||||
20250418,183300,688630600,31550,31550,31550,31550,0
|
||||
20250418,183200,688630600,31550,31550,31550,31550,0
|
||||
20250418,183100,688630600,31550,31550,31550,31550,0
|
||||
20250418,183000,688630600,31550,31550,31550,31550,0
|
||||
20250418,182900,688630600,31550,31550,31550,31550,0
|
||||
20250418,182800,688630600,31550,31550,31550,31550,0
|
||||
20250418,182700,688630600,31550,31550,31550,31550,0
|
||||
20250418,182600,688630600,31550,31550,31550,31550,0
|
||||
20250418,182500,688630600,31550,31550,31550,31550,0
|
||||
20250418,182400,688630600,31550,31550,31550,31550,0
|
||||
20250418,182300,688630600,31550,31550,31550,31550,0
|
||||
20250418,182200,688630600,31550,31550,31550,31550,0
|
||||
20250418,182100,688630600,31550,31550,31550,31550,0
|
||||
20250418,182000,688630600,31550,31550,31550,31550,0
|
||||
20250418,181900,688630600,31550,31550,31550,31550,0
|
||||
20250418,181800,688630600,31550,31550,31550,31550,0
|
||||
20250418,181700,688630600,31550,31550,31550,31550,0
|
||||
20250418,181600,688630600,31550,31550,31550,31550,0
|
||||
20250418,181500,688630600,31550,31550,31550,31550,0
|
||||
20250418,181400,688630600,31550,31550,31550,31550,0
|
||||
20250418,181300,688630600,31550,31550,31550,31550,0
|
||||
20250418,181200,688630600,31550,31550,31550,31550,0
|
||||
20250418,181100,688630600,31550,31550,31550,31550,0
|
||||
20250418,181000,688630600,31550,31550,31550,31550,0
|
||||
20250418,180900,688630600,31550,31550,31550,31550,0
|
||||
20250418,180800,688630600,31550,31550,31550,31550,0
|
||||
20250418,180700,688630600,31550,31550,31550,31550,0
|
||||
20250418,180600,688630600,31550,31550,31550,31550,0
|
||||
20250418,180500,688630600,31550,31550,31550,31550,0
|
||||
20250418,180400,688630600,31550,31550,31550,31550,1508
|
||||
20250418,180300,688630600,31550,31550,31550,31550,0
|
||||
20250418,180200,688630600,31550,31550,31550,31550,0
|
||||
20250418,180100,688630600,31550,31550,31550,31550,0
|
||||
20250418,180000,688630600,31550,31550,31550,31550,0
|
||||
20250418,175900,688630600,31550,31550,31550,31550,0
|
||||
20250418,175800,688630600,31550,31550,31550,31550,0
|
||||
20250418,175700,688630600,31550,31550,31550,31550,0
|
||||
20250418,175600,688630600,31550,31550,31550,31550,0
|
||||
20250418,175500,688630600,31550,31550,31550,31550,0
|
||||
20250418,175400,688630600,31550,31550,31550,31550,0
|
||||
20250418,175300,688630600,31550,31550,31550,31550,0
|
||||
20250418,175200,688630600,31550,31550,31550,31550,0
|
||||
20250418,175100,688630600,31550,31550,31550,31550,0
|
||||
20250418,175000,688630600,31550,31550,31550,31550,0
|
||||
20250418,174900,688630600,31550,31550,31550,31550,0
|
||||
20250418,174800,688630600,31550,31550,31550,31550,0
|
||||
20250418,174700,688630600,31550,31550,31550,31550,0
|
||||
20250418,174600,688630600,31550,31550,31550,31550,0
|
||||
20250418,174500,688630600,31550,31550,31550,31550,0
|
||||
20250418,174400,688630600,31550,31550,31550,31550,0
|
||||
20250418,174300,688630600,31550,31550,31550,31550,0
|
||||
20250418,174200,688630600,31550,31550,31550,31550,0
|
||||
20250418,174100,688630600,31550,31550,31550,31550,0
|
||||
20250418,174000,688630600,31550,31550,31550,31550,0
|
||||
20250418,173900,688630600,31550,31550,31550,31550,0
|
||||
20250418,173800,688630600,31550,31550,31550,31550,0
|
||||
20250418,173700,688630600,31550,31550,31550,31550,0
|
||||
20250418,173600,688630600,31550,31550,31550,31550,0
|
||||
20250418,173500,688630600,31550,31550,31550,31550,0
|
||||
20250418,173400,688630600,31550,31550,31550,31550,1508
|
||||
20250418,173300,688630600,31550,31550,31550,31550,0
|
||||
20250418,173200,688630600,31550,31550,31550,31550,0
|
||||
20250418,173100,688630600,31550,31550,31550,31550,0
|
||||
20250418,173000,688630600,31550,31550,31550,31550,0
|
||||
20250418,172900,688630600,31550,31550,31550,31550,0
|
||||
20250418,172800,688630600,31550,31550,31550,31550,0
|
||||
20250418,172700,688630600,31550,31550,31550,31550,0
|
||||
20250418,172600,688630600,31550,31550,31550,31550,0
|
||||
20250418,172500,688630600,31550,31550,31550,31550,0
|
||||
20250418,172400,688630600,31550,31550,31550,31550,0
|
||||
20250418,172300,688630600,31550,31550,31550,31550,0
|
||||
20250418,172200,688630600,31550,31550,31550,31550,0
|
||||
20250418,172100,688630600,31550,31550,31550,31550,0
|
||||
20250418,172000,688630600,31550,31550,31550,31550,0
|
||||
20250418,171900,688630600,31550,31550,31550,31550,0
|
||||
20250418,171800,688630600,31550,31550,31550,31550,0
|
||||
20250418,171700,688630600,31550,31550,31550,31550,0
|
||||
20250418,171600,688630600,31550,31550,31550,31550,0
|
||||
20250418,171500,688630600,31550,31550,31550,31550,0
|
||||
20250418,171400,688630600,31550,31550,31550,31550,0
|
||||
20250418,171300,688630600,31550,31550,31550,31550,0
|
||||
20250418,171200,688630600,31550,31550,31550,31550,0
|
||||
20250418,171100,688630600,31550,31550,31550,31550,0
|
||||
20250418,171000,688630600,31550,31550,31550,31550,0
|
||||
20250418,170900,688630600,31550,31550,31550,31550,0
|
||||
20250418,170800,688630600,31550,31550,31550,31550,0
|
||||
20250418,170700,688630600,31550,31550,31550,31550,0
|
||||
20250418,170600,688630600,31550,31550,31550,31550,0
|
||||
20250418,170500,688630600,31550,31550,31550,31550,0
|
||||
20250418,170400,688630600,31550,31550,31550,31550,1508
|
||||
20250418,170300,688630600,31550,31550,31550,31550,0
|
||||
20250418,170200,688630600,31550,31550,31550,31550,0
|
||||
20250418,170100,688630600,31550,31550,31550,31550,0
|
||||
20250418,170000,688630600,31550,31550,31550,31550,0
|
||||
20250418,165900,688630600,31550,31550,31550,31550,0
|
||||
20250418,165800,688630600,31550,31550,31550,31550,0
|
||||
20250418,165700,688630600,31550,31550,31550,31550,0
|
||||
20250418,165600,688630600,31550,31550,31550,31550,0
|
||||
20250418,165500,688630600,31550,31550,31550,31550,0
|
||||
20250418,165400,688630600,31550,31550,31550,31550,0
|
||||
20250418,165300,688630600,31550,31550,31550,31550,0
|
||||
20250418,165200,688630600,31550,31550,31550,31550,0
|
||||
20250418,165100,688630600,31550,31550,31550,31550,0
|
||||
20250418,165000,688630600,31550,31550,31550,31550,0
|
||||
20250418,164900,688630600,31550,31550,31550,31550,0
|
||||
20250418,164800,688630600,31550,31550,31550,31550,0
|
||||
20250418,164700,688630600,31550,31550,31550,31550,0
|
||||
20250418,164600,688630600,31550,31550,31550,31550,0
|
||||
20250418,164500,688630600,31550,31550,31550,31550,0
|
||||
20250418,164400,688630600,31550,31550,31550,31550,0
|
||||
20250418,164300,688630600,31550,31550,31550,31550,0
|
||||
20250418,164200,688630600,31550,31550,31550,31550,0
|
||||
20250418,164100,688630600,31550,31550,31550,31550,0
|
||||
20250418,164000,688630600,31550,31550,31550,31550,0
|
||||
20250418,163900,688630600,31550,31550,31550,31550,0
|
||||
20250418,163800,688630600,31550,31550,31550,31550,0
|
||||
20250418,163700,688630600,31550,31550,31550,31550,0
|
||||
20250418,163600,688630600,31550,31550,31550,31550,0
|
||||
20250418,163500,688630600,31550,31550,31550,31550,0
|
||||
20250418,163400,688630600,31550,31550,31550,31550,1508
|
||||
20250418,163300,688630600,31550,31550,31550,31550,0
|
||||
20250418,163200,688630600,31550,31550,31550,31550,0
|
||||
20250418,163100,688630600,31550,31550,31550,31550,0
|
||||
20250418,163000,688630600,31550,31550,31550,31550,0
|
||||
20250418,162900,688630600,31550,31550,31550,31550,0
|
||||
20250418,162800,688630600,31550,31550,31550,31550,0
|
||||
20250418,162700,688630600,31550,31550,31550,31550,0
|
||||
20250418,162600,688630600,31550,31550,31550,31550,0
|
||||
20250418,162500,688630600,31550,31550,31550,31550,0
|
||||
20250418,162400,688630600,31550,31550,31550,31550,0
|
||||
20250418,162300,688630600,31550,31550,31550,31550,0
|
||||
20250418,162200,688630600,31550,31550,31550,31550,0
|
||||
20250418,162100,688630600,31550,31550,31550,31550,0
|
||||
20250418,162000,688630600,31550,31550,31550,31550,0
|
||||
20250418,161900,688630600,31550,31550,31550,31550,0
|
||||
20250418,161800,688630600,31550,31550,31550,31550,0
|
||||
20250418,161700,688630600,31550,31550,31550,31550,0
|
||||
20250418,161600,688630600,31550,31550,31550,31550,0
|
||||
20250418,161500,688630600,31550,31550,31550,31550,0
|
||||
20250418,161400,688630600,31550,31550,31550,31550,0
|
||||
20250418,161300,688630600,31550,31550,31550,31550,0
|
||||
20250418,161200,688630600,31550,31550,31550,31550,0
|
||||
20250418,161100,688630600,31550,31550,31550,31550,0
|
||||
20250418,161000,688630600,31550,31550,31550,31550,0
|
||||
20250418,160900,688630600,31550,31550,31550,31550,0
|
||||
20250418,160800,688630600,31550,31550,31550,31550,0
|
||||
20250418,160700,688630600,31550,31550,31550,31550,0
|
||||
20250418,160600,688630600,31550,31550,31550,31550,0
|
||||
20250418,160500,688630600,31550,31550,31550,31550,0
|
||||
20250418,160400,688630600,31550,31550,31550,31550,1508
|
||||
20250418,160300,688630600,31550,31550,31550,31550,0
|
||||
20250418,160200,688630600,31550,31550,31550,31550,0
|
||||
20250418,160100,688630600,31550,31550,31550,31550,0
|
||||
20250418,160000,688630600,31550,31550,31550,31550,0
|
||||
20250418,155900,688630600,31550,31550,31550,31550,0
|
||||
20250418,155800,688630600,31550,31550,31550,31550,0
|
||||
20250418,155700,688630600,31550,31550,31550,31550,0
|
||||
20250418,155600,688630600,31550,31550,31550,31550,0
|
||||
20250418,155500,688630600,31550,31550,31550,31550,0
|
||||
20250418,155400,688630600,31550,31550,31550,31550,0
|
||||
20250418,155300,688630600,31550,31550,31550,31550,0
|
||||
20250418,155200,688630600,31550,31550,31550,31550,0
|
||||
20250418,155100,688630600,31550,31550,31550,31550,0
|
||||
20250418,155000,688630600,31550,31550,31550,31550,0
|
||||
20250418,154900,688630600,31550,31550,31550,31550,0
|
||||
20250418,154800,688630600,31550,31550,31550,31550,0
|
||||
20250418,154700,688630600,31550,31550,31550,31550,0
|
||||
20250418,154600,688630600,31550,31550,31550,31550,0
|
||||
20250418,154500,688630600,31550,31550,31550,31550,0
|
||||
20250418,154400,688630600,31550,31550,31550,31550,0
|
||||
20250418,154300,688630600,31550,31550,31550,31550,0
|
||||
20250418,154200,688630600,31550,31550,31550,31550,0
|
||||
20250418,154100,688630600,31550,31550,31550,31550,0
|
||||
20250418,154000,688630600,31550,31550,31550,31550,0
|
||||
20250418,153900,688630600,31550,31550,31550,31550,0
|
||||
20250418,153800,688630600,31550,31550,31550,31550,0
|
||||
20250418,153700,688630600,31550,31550,31550,31550,0
|
||||
20250418,153600,688630600,31550,31550,31550,31550,0
|
||||
20250418,153500,688630600,31550,31550,31550,31550,0
|
||||
20250418,153400,688630600,31550,31550,31550,31550,1508
|
||||
20250418,153300,688630600,31550,31550,31550,31550,0
|
||||
20250418,153200,688630600,31550,31550,31550,31550,0
|
||||
20250418,153100,688630600,31550,31550,31550,31550,0
|
||||
20250418,153000,688630600,31550,31550,31550,31550,1508
|
||||
20250418,152900,641053200,31500,31500,31500,31500,0
|
||||
20250418,152800,641053200,31500,31500,31500,31500,0
|
||||
20250418,152700,641053200,31500,31500,31500,31500,0
|
||||
20250418,152600,641053200,31500,31500,31500,31500,0
|
||||
20250418,152500,641053200,31500,31500,31500,31500,0
|
||||
20250418,152400,641053200,31500,31500,31500,31500,0
|
||||
20250418,152300,641053200,31500,31500,31500,31500,0
|
||||
20250418,152200,641053200,31500,31500,31500,31500,0
|
||||
20250418,152100,641053200,31500,31500,31500,31500,0
|
||||
20250418,152000,641053200,31500,31500,31500,31500,0
|
||||
20250418,151900,641053200,31500,31550,31600,31500,238
|
||||
20250418,151800,633548250,31600,31250,31600,31200,704
|
||||
20250418,151700,611410000,31400,31250,31400,31150,219
|
||||
20250418,151600,604554700,31300,31300,31300,31250,298
|
||||
20250418,151500,595228650,31250,31000,31250,31000,250
|
||||
20250418,151400,587446900,31150,31100,31150,30900,77
|
||||
20250418,151300,585052000,30900,30850,31050,30850,524
|
||||
20250418,151200,568825750,30850,30800,30850,30700,411
|
||||
20250418,151100,556195600,30800,30900,30900,30800,16
|
||||
20250418,151000,555702700,30900,30900,30900,30900,0
|
||||
20250418,150900,555702700,30900,30900,31000,30900,102
|
||||
20250418,150800,552549700,30900,30900,30900,30900,10
|
||||
20250418,150700,552240700,31050,31000,31050,30800,10
|
||||
20250418,150600,551930950,31000,31000,31150,31000,235
|
||||
20250418,150500,544641800,31000,30650,31100,30650,239
|
||||
20250418,150400,537244300,30750,30800,30800,30700,677
|
||||
20250418,150300,516458400,30800,30800,30800,30700,353
|
||||
20250418,150200,505616600,30800,30850,30850,30800,85
|
||||
20250418,150100,502995550,30900,30800,30900,30800,99
|
||||
20250418,150000,499943500,30800,30700,30800,30650,773
|
||||
20250418,145900,476187150,30700,31050,31100,30650,1034
|
||||
20250418,145800,444287050,31100,30750,31100,30700,387
|
||||
20250418,145700,432315800,30750,31250,31350,30600,1741
|
||||
20250418,145600,378618700,31400,31850,31850,30600,3866
|
||||
20250418,145500,257921650,32550,32550,32550,32550,0
|
||||
20250418,145400,257921650,32550,30000,32700,30000,4639
|
||||
20250418,145300,113163300,30000,30000,30000,30000,0
|
||||
20250418,145200,113163300,30000,29900,30000,29850,279
|
||||
20250418,145100,104808050,29900,29900,29900,29900,0
|
||||
20250418,145000,104808050,29900,29900,29900,29900,0
|
||||
20250418,144900,104808050,29900,29900,29900,29900,0
|
||||
20250418,144800,104808050,29900,29900,29900,29900,0
|
||||
20250418,144700,104808050,29900,29900,29900,29900,0
|
||||
20250418,144600,104808050,29900,29900,29900,29900,0
|
||||
20250418,144500,104808050,29900,29900,29900,29900,0
|
||||
20250418,144400,104808050,29900,29900,29900,29900,1
|
||||
20250418,144300,104778150,29900,29900,29900,29900,0
|
||||
20250418,144200,104778150,29900,29900,29900,29900,0
|
||||
20250418,144100,104778150,29900,29900,29900,29900,0
|
||||
20250418,144000,104778150,29900,29900,29900,29900,0
|
||||
20250418,143900,104778150,29900,29900,29900,29900,0
|
||||
20250418,143800,104778150,29900,29850,29900,29850,102
|
||||
20250418,143700,101728400,29800,29750,29850,29750,121
|
||||
20250418,143600,98118750,29750,29750,29750,29750,0
|
||||
20250418,143500,98118750,29750,29750,29750,29750,0
|
||||
20250418,143400,98118750,29750,29750,29750,29750,5
|
||||
20250418,143300,97970000,29750,29750,29750,29750,0
|
||||
20250418,143200,97970000,29750,29750,29750,29750,0
|
||||
20250418,143100,97970000,29750,29750,29750,29750,1
|
||||
20250418,143000,97940250,29650,29650,29650,29650,3
|
||||
20250418,142900,97851300,29650,29650,29650,29650,7
|
||||
20250418,142800,97643750,29650,29650,29650,29650,9
|
||||
20250418,142700,97376900,29650,29650,29650,29650,9
|
||||
20250418,142600,97110050,29650,29650,29650,29650,6
|
||||
20250418,142500,96932150,29650,29650,29650,29650,9
|
||||
20250418,142400,96665300,29650,29650,29650,29650,9
|
||||
20250418,142300,96398450,29650,29650,29650,29650,6
|
||||
20250418,142200,96220550,29650,29600,29700,29600,26
|
||||
20250418,142100,95448950,29600,29650,29650,29600,9
|
||||
20250418,142000,95182200,29650,29650,29650,29600,6
|
||||
20250418,141900,95004350,29600,29600,29650,29600,9
|
||||
20250418,141800,94737900,29600,29600,29600,29600,9
|
||||
20250418,141700,94471500,29600,29600,29650,29600,6
|
||||
20250418,141600,94293850,29600,29600,29650,29600,25
|
||||
20250418,141500,93553050,29600,29600,29600,29600,9
|
||||
20250418,141400,93286650,29600,29600,29600,29600,6
|
||||
20250418,141300,93109050,29600,29600,29600,29600,9
|
||||
20250418,141200,92842650,29650,29600,29650,29550,15
|
||||
20250418,141100,92398850,29550,29600,29600,29550,6
|
||||
20250418,141000,92221400,29600,29600,29650,29600,40
|
||||
20250418,140900,91037350,29600,29600,29600,29600,9
|
||||
20250418,140800,90770950,29600,29600,29600,29600,6
|
||||
20250418,140700,90593350,29600,29600,29600,29600,9
|
||||
20250418,140600,90326950,29600,29700,29700,29600,209
|
||||
20250418,140500,84134850,29700,29700,29700,29700,6
|
||||
20250418,140400,83956650,29700,29700,29700,29700,9
|
||||
20250418,140300,83689350,29700,29700,29700,29700,9
|
||||
20250418,140200,83422050,29700,29750,29750,29700,6
|
||||
20250418,140100,83243700,29750,29750,29750,29750,59
|
||||
20250418,140000,81488450,29750,29750,29750,29750,9
|
||||
20250418,135900,81220700,29750,29750,29750,29750,6
|
||||
20250418,135800,81042200,29750,29750,29750,29750,9
|
||||
20250418,135700,80774450,29800,29800,29800,29800,8
|
||||
20250418,135600,80536050,29800,29800,29800,29800,6
|
||||
20250418,135500,80357250,29800,29800,29800,29800,9
|
||||
20250418,135400,80089050,29800,29825,29825,29800,9
|
||||
20250418,135300,79820725,29825,29825,29825,29825,6
|
||||
20250418,135200,79641775,29825,29825,29825,29825,3
|
||||
20250418,135100,79552300,29850,29850,29850,29850,0
|
||||
20250418,135000,79552300,29850,29850,29850,29850,0
|
||||
20250418,134900,79552300,29850,29850,29850,29850,0
|
||||
20250418,134800,79552300,29850,29850,29850,29850,0
|
||||
20250418,134700,79552300,29850,29850,29850,29850,0
|
||||
20250418,134600,79552300,29850,29850,29850,29850,0
|
||||
20250418,134500,79552300,29850,29850,29850,29850,0
|
||||
20250418,134400,79552300,29850,29850,29850,29850,0
|
||||
20250418,134300,79552300,29850,29850,29850,29850,1
|
||||
20250418,134200,79522450,29850,29850,29850,29850,0
|
||||
20250418,134100,79522450,29850,29850,29850,29850,0
|
||||
20250418,134000,79522450,29850,29850,29850,29850,0
|
||||
20250418,133900,79522450,29850,29850,29850,29850,0
|
||||
20250418,133800,79522450,29850,29850,29850,29850,0
|
||||
20250418,133700,79522450,29850,29850,29850,29850,0
|
||||
20250418,133600,79522450,29850,29850,29850,29850,0
|
||||
20250418,133500,79522450,29850,29850,29850,29850,0
|
||||
20250418,133400,79522450,29850,29850,29850,29850,0
|
||||
20250418,133300,79522450,29850,29850,29850,29850,0
|
||||
20250418,133200,79522450,29850,29850,29850,29850,0
|
||||
20250418,133100,79522450,29850,29850,29850,29850,0
|
||||
20250418,133000,79522450,29850,29850,29850,29850,0
|
||||
20250418,132900,79522450,29850,29850,29850,29850,0
|
||||
20250418,132800,79522450,29850,29850,29850,29850,0
|
||||
20250418,132700,79522450,29850,29850,29850,29850,0
|
||||
20250418,132600,79522450,29850,29850,29850,29850,2
|
||||
20250418,132500,79462750,29850,29850,29850,29850,0
|
||||
20250418,132400,79462750,29850,29850,29850,29850,0
|
||||
20250418,132300,79462750,29850,29850,29850,29850,0
|
||||
20250418,132200,79462750,29850,29850,29850,29850,0
|
||||
20250418,132100,79462750,29850,29850,29850,29850,0
|
||||
20250418,132000,79462750,29850,29850,29850,29850,0
|
||||
20250418,131900,79462750,29850,29850,29850,29850,0
|
||||
20250418,131800,79462750,29850,29850,29850,29850,0
|
||||
20250418,131700,79462750,29850,29850,29850,29850,1
|
||||
20250418,131600,79432900,29850,29850,29850,29850,0
|
||||
20250418,131500,79432900,29850,29850,29850,29850,0
|
||||
20250418,131400,79432900,29850,29850,29850,29850,0
|
||||
20250418,131300,79432900,29850,29850,29850,29850,0
|
||||
20250418,131200,79432900,29850,29850,29850,29850,0
|
||||
20250418,131100,79432900,29850,29850,29850,29850,0
|
||||
20250418,131000,79432900,29850,29850,29850,29850,0
|
||||
20250418,130900,79432900,29850,29850,29850,29850,0
|
||||
20250418,130800,79432900,29850,29850,29850,29850,0
|
||||
20250418,130700,79432900,29850,29850,29850,29850,0
|
||||
20250418,130600,79432900,29850,29850,29850,29850,0
|
||||
20250418,130500,79432900,29850,29850,29850,29850,1
|
||||
20250418,130400,79403050,29850,29850,29850,29850,0
|
||||
20250418,130300,79403050,29850,29850,29850,29850,0
|
||||
20250418,130200,79403050,29850,29850,29850,29850,0
|
||||
20250418,130100,79403050,29850,29850,29850,29850,0
|
||||
20250418,130000,79403050,29850,29850,29850,29850,0
|
||||
20250418,125900,79403050,29850,29800,29850,29800,6
|
||||
20250418,125800,79224100,29750,29750,29750,29750,0
|
||||
20250418,125700,79224100,29750,29750,29750,29750,0
|
||||
20250418,125600,79224100,29750,29800,29800,29750,30
|
||||
20250418,125500,78331250,29800,29800,29800,29800,0
|
||||
20250418,125400,78331250,29800,29800,29800,29800,0
|
||||
20250418,125300,78331250,29800,29800,29800,29800,1
|
||||
20250418,125200,78301450,29800,29800,29800,29800,4
|
||||
20250418,125100,78182250,29800,29800,29800,29800,0
|
||||
20250418,125000,78182250,29800,29800,29800,29800,0
|
||||
20250418,124900,78182250,29800,29800,29800,29800,0
|
||||
20250418,124800,78182250,29800,29800,29800,29800,0
|
||||
20250418,124700,78182250,29800,29800,29800,29800,0
|
||||
20250418,124600,78182250,29800,29800,29800,29800,0
|
||||
20250418,124500,78182250,29800,29800,29800,29800,0
|
||||
20250418,124400,78182250,29800,29800,29800,29800,0
|
||||
20250418,124300,78182250,29800,29800,29800,29800,0
|
||||
20250418,124200,78182250,29800,29800,29800,29800,0
|
||||
20250418,124100,78182250,29800,29800,29800,29800,0
|
||||
20250418,124000,78182250,29800,29800,29800,29800,0
|
||||
20250418,123900,78182250,29800,29800,29800,29800,0
|
||||
20250418,123800,78182250,29800,29800,29800,29800,0
|
||||
20250418,123700,78182250,29800,29800,29800,29800,0
|
||||
20250418,123600,78182250,29800,29800,29800,29800,0
|
||||
20250418,123500,78182250,29800,29800,29800,29800,2
|
||||
20250418,123400,78122650,29800,29800,29800,29800,0
|
||||
20250418,123300,78122650,29800,29700,29800,29700,23
|
||||
20250418,123200,77439050,29700,29800,29800,29700,215
|
||||
20250418,123100,71051850,29900,29900,29900,29900,0
|
||||
20250418,123000,71051850,29900,29900,29900,29900,0
|
||||
20250418,122900,71051850,29900,29900,29900,29900,0
|
||||
20250418,122800,71051850,29900,29900,29900,29900,0
|
||||
20250418,122700,71051850,29900,29900,29900,29900,0
|
||||
20250418,122600,71051850,29900,29850,29900,29850,2
|
||||
20250418,122500,70992100,29900,29900,29900,29900,0
|
||||
20250418,122400,70992100,29900,29900,29900,29900,0
|
||||
20250418,122300,70992100,29900,29900,29900,29900,4
|
||||
20250418,122200,70872500,29900,29900,29900,29900,0
|
||||
20250418,122100,70872500,29900,29900,29900,29900,0
|
||||
20250418,122000,70872500,29900,29900,29900,29900,0
|
||||
20250418,121900,70872500,29900,29900,29900,29900,0
|
||||
20250418,121800,70872500,29900,29900,29900,29900,0
|
||||
20250418,121700,70872500,29900,29900,29900,29900,0
|
||||
20250418,121600,70872500,29900,29900,29900,29900,0
|
||||
20250418,121500,70872500,29900,29900,29900,29900,0
|
||||
20250418,121400,70872500,29900,29900,29950,29900,4
|
||||
20250418,121300,70752850,29850,29850,29950,29850,38
|
||||
20250418,121200,69616700,29850,29850,29850,29850,73
|
||||
20250418,121100,67437650,29850,29850,29850,29850,2
|
||||
20250418,121000,67377950,29800,29800,29800,29800,0
|
||||
20250418,120900,67377950,29800,29800,29800,29800,0
|
||||
20250418,120800,67377950,29800,29800,29800,29800,30
|
||||
20250418,120700,66483950,29800,29800,29800,29800,0
|
||||
20250418,120600,66483950,29800,29800,29800,29800,0
|
||||
20250418,120500,66483950,29800,29800,29800,29800,0
|
||||
20250418,120400,66483950,29800,29800,29800,29800,0
|
||||
20250418,120300,66483950,29800,29800,29800,29800,0
|
||||
20250418,120200,66483950,29800,29800,29800,29800,0
|
||||
20250418,120100,66483950,29800,29800,29800,29800,0
|
||||
20250418,120000,66483950,29800,29800,29800,29800,0
|
||||
20250418,115900,66483950,29800,29800,29800,29800,0
|
||||
20250418,115800,66483950,29800,29800,29800,29800,0
|
||||
20250418,115700,66483950,29800,29800,29800,29800,0
|
||||
20250418,115600,66483950,29800,29800,29800,29800,0
|
||||
20250418,115500,66483950,29800,29800,29800,29800,0
|
||||
20250418,115400,66483950,29800,29800,29800,29800,0
|
||||
20250418,115300,66483950,29800,29750,29800,29750,8
|
||||
20250418,115200,66245600,29750,29750,29750,29750,0
|
||||
20250418,115100,66245600,29750,29750,29750,29750,0
|
||||
20250418,115000,66245600,29750,29750,29750,29750,0
|
||||
20250418,114900,66245600,29750,29750,29750,29750,0
|
||||
20250418,114800,66245600,29750,29750,29750,29750,0
|
||||
20250418,114700,66245600,29750,29750,29750,29750,2
|
||||
20250418,114600,66186100,29700,29700,29700,29700,0
|
||||
20250418,114500,66186100,29700,29700,29700,29700,0
|
||||
20250418,114400,66186100,29700,29700,29700,29700,10
|
||||
20250418,114300,65889100,29750,29750,29750,29750,0
|
||||
20250418,114200,65889100,29750,29750,29750,29750,0
|
||||
20250418,114100,65889100,29750,29750,29750,29750,0
|
||||
20250418,114000,65889100,29750,29750,29750,29750,0
|
||||
20250418,113900,65889100,29750,29750,29750,29750,22
|
||||
20250418,113800,65234600,29750,29750,29750,29750,0
|
||||
20250418,113700,65234600,29750,29750,29750,29750,0
|
||||
20250418,113600,65234600,29750,29750,29750,29750,0
|
||||
20250418,113500,65234600,29750,29750,29750,29750,0
|
||||
20250418,113400,65234600,29750,29750,29750,29750,0
|
||||
20250418,113300,65234600,29750,29750,29750,29750,0
|
||||
20250418,113200,65234600,29750,29750,29750,29750,22
|
||||
20250418,113100,64580100,29700,29700,29700,29700,0
|
||||
20250418,113000,64580100,29700,29700,29700,29700,0
|
||||
20250418,112900,64580100,29700,29700,29700,29700,0
|
||||
20250418,112800,64580100,29700,29700,29700,29700,0
|
||||
20250418,112700,64580100,29700,29700,29700,29700,0
|
||||
20250418,112600,64580100,29700,29700,29700,29700,13
|
||||
20250418,112500,64194000,29700,29700,29700,29700,0
|
||||
20250418,112400,64194000,29700,29700,29700,29700,0
|
||||
20250418,112300,64194000,29700,29700,29700,29700,0
|
||||
20250418,112200,64194000,29700,29700,29700,29700,18
|
||||
20250418,112100,63659400,29700,29700,29700,29700,0
|
||||
20250418,112000,63659400,29700,29700,29700,29700,0
|
||||
20250418,111900,63659400,29700,29700,29700,29700,0
|
||||
20250418,111800,63659400,29700,29700,29700,29700,16
|
||||
20250418,111700,63184200,29800,29750,29800,29750,108
|
||||
20250418,111600,59970300,29750,29750,29750,29750,0
|
||||
20250418,111500,59970300,29750,29750,29750,29750,0
|
||||
20250418,111400,59970300,29750,29750,29750,29750,1
|
||||
20250418,111300,59940550,29700,29700,29700,29700,4
|
||||
20250418,111200,59821750,29700,29700,29700,29700,2
|
||||
20250418,111100,59762350,29750,29750,29750,29750,0
|
||||
20250418,111000,59762350,29750,29750,29750,29750,0
|
||||
20250418,110900,59762350,29750,29750,29750,29750,0
|
||||
20250418,110800,59762350,29750,29750,29750,29750,0
|
||||
20250418,110700,59762350,29750,29750,29750,29750,0
|
||||
20250418,110600,59762350,29750,29750,29750,29750,4
|
||||
20250418,110500,59643350,29700,29700,29700,29700,1
|
||||
20250418,110400,59613650,29700,29700,29700,29700,0
|
||||
20250418,110300,59613650,29700,29700,29750,29700,71
|
||||
20250418,110200,57504800,29650,29650,29650,29650,0
|
||||
20250418,110100,57504800,29650,29650,29650,29650,0
|
||||
20250418,110000,57504800,29650,29650,29650,29650,0
|
||||
20250418,105900,57504800,29650,29650,29650,29650,1
|
||||
20250418,105800,57475150,29650,29650,29650,29650,20
|
||||
20250418,105700,56882150,29650,29650,29650,29650,1
|
||||
20250418,105600,56852500,29650,29650,29650,29650,0
|
||||
20250418,105500,56852500,29650,29650,29650,29650,1
|
||||
20250418,105400,56822850,29650,29650,29650,29650,1
|
||||
20250418,105300,56793200,29650,29650,29650,29650,0
|
||||
20250418,105200,56793200,29650,29700,29750,29650,82
|
||||
20250418,105100,54359100,29750,29750,29750,29750,0
|
||||
20250418,105000,54359100,29750,29700,29750,29700,11
|
||||
20250418,104900,54032350,29650,29650,29650,29650,0
|
||||
20250418,104800,54032350,29650,29650,29650,29650,1
|
||||
20250418,104700,54002700,29650,29650,29650,29650,1
|
||||
20250418,104600,53973050,29650,29650,29650,29650,0
|
||||
20250418,104500,53973050,29650,29650,29650,29650,1
|
||||
20250418,104400,53943400,29650,29650,29650,29650,1
|
||||
20250418,104300,53913750,29650,29650,29650,29650,0
|
||||
20250418,104200,53913750,29650,29650,29650,29650,1
|
||||
20250418,104100,53884100,29650,29650,29650,29650,0
|
||||
20250418,104000,53884100,29650,29650,29650,29650,1
|
||||
20250418,103900,53854450,29650,29650,29650,29650,1
|
||||
20250418,103800,53824800,29650,29650,29650,29650,0
|
||||
20250418,103700,53824800,29650,29650,29650,29650,1
|
||||
20250418,103600,53795150,29650,29650,29650,29650,0
|
||||
20250418,103500,53795150,29650,29650,29650,29650,1
|
||||
20250418,103400,53765500,29650,29650,29650,29650,1
|
||||
20250418,103300,53735850,29650,29650,29650,29650,0
|
||||
20250418,103200,53735850,29650,29650,29650,29650,1
|
||||
20250418,103100,53706200,29700,29700,29700,29700,0
|
||||
20250418,103000,53706200,29700,29700,29700,29700,0
|
||||
20250418,102900,53706200,29700,29700,29700,29700,0
|
||||
20250418,102800,53706200,29700,29700,29700,29700,0
|
||||
20250418,102700,53706200,29700,29700,29700,29700,0
|
||||
20250418,102600,53706200,29700,29700,29700,29700,0
|
||||
20250418,102500,53706200,29700,29700,29700,29700,0
|
||||
20250418,102400,53706200,29700,29700,29700,29700,0
|
||||
20250418,102300,53706200,29700,29700,29700,29700,0
|
||||
20250418,102200,53706200,29700,29700,29700,29700,0
|
||||
20250418,102100,53706200,29700,29650,29700,29650,12
|
||||
20250418,102000,53350350,29650,29650,29650,29650,1
|
||||
20250418,101900,53320700,29650,29650,29650,29650,0
|
||||
20250418,101800,53320700,29650,29650,29650,29650,1
|
||||
20250418,101700,53291050,29650,29650,29650,29650,0
|
||||
20250418,101600,53291050,29650,29650,29650,29650,1
|
||||
20250418,101500,53261400,29650,29650,29650,29650,0
|
||||
20250418,101400,53261400,29650,29650,29650,29650,6
|
||||
20250418,101300,53083500,29650,29650,29650,29650,0
|
||||
20250418,101200,53083500,29650,29650,29650,29650,10
|
||||
20250418,101100,52787000,29650,29650,29650,29650,0
|
||||
20250418,101000,52787000,29650,29750,29750,29600,303
|
||||
20250418,100900,43812050,29750,29750,29750,29750,0
|
||||
20250418,100800,43812050,29750,29750,29750,29750,4
|
||||
20250418,100700,43693050,29750,29750,29750,29750,4
|
||||
20250418,100600,43574050,29800,29800,29800,29800,0
|
||||
20250418,100500,43574050,29800,29800,29800,29800,0
|
||||
20250418,100400,43574050,29800,29800,29800,29800,0
|
||||
20250418,100300,43574050,29800,29800,29800,29800,0
|
||||
20250418,100200,43574050,29800,29800,29800,29800,0
|
||||
20250418,100100,43574050,29800,29800,29800,29800,0
|
||||
20250418,100000,43574050,29800,29800,29800,29800,0
|
||||
20250418,095900,43574050,29800,29800,29800,29800,0
|
||||
20250418,095800,43574050,29800,29800,29800,29800,0
|
||||
20250418,095700,43574050,29800,29800,29800,29800,1
|
||||
20250418,095600,43544250,29800,29800,29800,29800,0
|
||||
20250418,095500,43544250,29800,29800,29800,29800,10
|
||||
20250418,095400,43246250,29800,29800,29800,29800,0
|
||||
20250418,095300,43246250,29800,29800,29800,29800,0
|
||||
20250418,095200,43246250,29800,29800,29800,29800,0
|
||||
20250418,095100,43246250,29800,29800,29800,29800,0
|
||||
20250418,095000,43246250,29800,29800,29800,29800,0
|
||||
20250418,094900,43246250,29800,29800,29800,29800,0
|
||||
20250418,094800,43246250,29800,29800,29800,29800,11
|
||||
20250418,094700,42918450,29850,29850,29850,29850,0
|
||||
20250418,094600,42918450,29850,29850,29850,29850,0
|
||||
20250418,094500,42918450,29850,29850,29850,29850,0
|
||||
20250418,094400,42918450,29850,29850,29850,29850,0
|
||||
20250418,094300,42918450,29850,29850,29850,29850,0
|
||||
20250418,094200,42918450,29850,29850,29850,29850,0
|
||||
20250418,094100,42918450,29850,29850,29850,29850,4
|
||||
20250418,094000,42799050,29850,29850,29850,29850,0
|
||||
20250418,093900,42799050,29850,29850,29850,29850,1
|
||||
20250418,093800,42769200,29850,29850,29850,29850,0
|
||||
20250418,093700,42769200,29850,29850,29850,29850,0
|
||||
20250418,093600,42769200,29850,29850,29850,29850,0
|
||||
20250418,093500,42769200,29850,29850,29850,29850,1
|
||||
20250418,093400,42739350,29850,29850,29850,29850,0
|
||||
20250418,093300,42739350,29850,29850,29850,29850,1
|
||||
20250418,093200,42709500,29850,29850,29850,29850,0
|
||||
20250418,093100,42709500,29850,29800,29850,29800,7
|
||||
20250418,093000,42500700,29900,29900,29900,29900,1
|
||||
20250418,092900,42470800,29900,29900,29900,29900,1
|
||||
20250418,092800,42440900,29900,29900,29900,29900,155
|
||||
20250418,092700,37806400,29950,29950,29950,29950,0
|
||||
20250418,092600,37806400,29950,29950,29950,29950,0
|
||||
20250418,092500,37806400,29950,29950,29950,29950,0
|
||||
20250418,092400,37806400,29950,29950,29950,29950,3
|
||||
20250418,092300,37716550,29950,29950,29950,29950,0
|
||||
20250418,092200,37716550,29950,29950,29950,29950,2
|
||||
20250418,092100,37656650,29950,29950,29950,29950,0
|
||||
20250418,092000,37656650,29950,29950,29950,29950,5
|
||||
20250418,091900,37506900,29900,29900,29900,29900,0
|
||||
20250418,091800,37506900,29900,29900,29900,29900,0
|
||||
20250418,091700,37506900,29900,29900,29900,29900,0
|
||||
20250418,091600,37506900,29900,29900,29900,29900,0
|
||||
20250418,091500,37506900,29900,29900,29900,29900,5
|
||||
20250418,091400,37357400,29900,29900,29900,29900,0
|
||||
20250418,091300,37357400,29900,29900,29950,29850,23
|
||||
20250418,091200,36669700,29800,29900,29900,29800,12
|
||||
20250418,091100,36311600,29900,29850,29950,29800,12
|
||||
20250418,091000,35953350,30000,30000,30000,30000,2
|
||||
20250418,090900,35893350,29850,29750,30000,29750,342
|
||||
20250418,090800,25674350,29700,29700,29700,29700,1
|
||||
20250418,090700,25644650,29750,29750,29750,29750,155
|
||||
20250418,090600,21033400,29700,29700,30000,29650,555
|
||||
20250418,090500,4485850,29700,29750,29750,29700,134
|
||||
20250418,090400,505750,29750,29750,29750,29750,1
|
||||
20250418,090300,476000,29750,29750,29750,29750,0
|
||||
20250418,090200,476000,29750,29750,29750,29750,0
|
||||
20250418,090100,476000,29750,29750,29750,29750,14
|
||||
20250418,090000,59500,29750,29750,29750,29750,2
|
||||
|
Reference in New Issue
Block a user