Update 2025-04-19 11201 candle_day
This commit is contained in:
590
017940/min/candle-20250418.csv
Normal file
590
017940/min/candle-20250418.csv
Normal file
@@ -0,0 +1,590 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,184800,224149900,60000,60000,60000,60000,227
|
||||
20250418,184700,224149900,60000,60000,60000,60000,0
|
||||
20250418,184600,224149900,60000,60000,60000,60000,0
|
||||
20250418,184500,224149900,60000,60000,60000,60000,0
|
||||
20250418,184400,224149900,60000,60000,60000,60000,0
|
||||
20250418,184300,224149900,60000,60000,60000,60000,0
|
||||
20250418,184200,224149900,60000,60000,60000,60000,0
|
||||
20250418,184100,224149900,60000,60000,60000,60000,0
|
||||
20250418,184000,224149900,60000,60000,60000,60000,0
|
||||
20250418,183900,224149900,60000,60000,60000,60000,0
|
||||
20250418,183800,224149900,60000,60000,60000,60000,0
|
||||
20250418,183700,224149900,60000,60000,60000,60000,0
|
||||
20250418,183600,224149900,60000,60000,60000,60000,0
|
||||
20250418,183500,224149900,60000,60000,60000,60000,0
|
||||
20250418,183400,224149900,60000,60000,60000,60000,0
|
||||
20250418,183300,224149900,60000,60000,60000,60000,0
|
||||
20250418,183200,224149900,60000,60000,60000,60000,0
|
||||
20250418,183100,224149900,60000,60000,60000,60000,0
|
||||
20250418,183000,224149900,60000,60000,60000,60000,0
|
||||
20250418,182900,224149900,60000,60000,60000,60000,0
|
||||
20250418,182800,224149900,60000,60000,60000,60000,0
|
||||
20250418,182700,224149900,60000,60000,60000,60000,0
|
||||
20250418,182600,224149900,60000,60000,60000,60000,0
|
||||
20250418,182500,224149900,60000,60000,60000,60000,0
|
||||
20250418,182400,224149900,60000,60000,60000,60000,0
|
||||
20250418,182300,224149900,60000,60000,60000,60000,0
|
||||
20250418,182200,224149900,60000,60000,60000,60000,0
|
||||
20250418,182100,224149900,60000,60000,60000,60000,0
|
||||
20250418,182000,224149900,60000,60000,60000,60000,0
|
||||
20250418,181900,224149900,60000,60000,60000,60000,0
|
||||
20250418,181800,224149900,60000,60000,60000,60000,227
|
||||
20250418,181700,224149900,60000,60000,60000,60000,0
|
||||
20250418,181600,224149900,60000,60000,60000,60000,0
|
||||
20250418,181500,224149900,60000,60000,60000,60000,0
|
||||
20250418,181400,224149900,60000,60000,60000,60000,0
|
||||
20250418,181300,224149900,60000,60000,60000,60000,0
|
||||
20250418,181200,224149900,60000,60000,60000,60000,0
|
||||
20250418,181100,224149900,60000,60000,60000,60000,0
|
||||
20250418,181000,224149900,60000,60000,60000,60000,0
|
||||
20250418,180900,224149900,60000,60000,60000,60000,0
|
||||
20250418,180800,224149900,60000,60000,60000,60000,0
|
||||
20250418,180700,224149900,60000,60000,60000,60000,0
|
||||
20250418,180600,224149900,60000,60000,60000,60000,0
|
||||
20250418,180500,224149900,60000,60000,60000,60000,0
|
||||
20250418,180400,224149900,60000,60000,60000,60000,0
|
||||
20250418,180300,224149900,60000,60000,60000,60000,0
|
||||
20250418,180200,224149900,60000,60000,60000,60000,0
|
||||
20250418,180100,224149900,60000,60000,60000,60000,0
|
||||
20250418,180000,224149900,60000,60000,60000,60000,0
|
||||
20250418,175900,224149900,60000,60000,60000,60000,0
|
||||
20250418,175800,224149900,60000,60000,60000,60000,0
|
||||
20250418,175700,224149900,60000,60000,60000,60000,0
|
||||
20250418,175600,224149900,60000,60000,60000,60000,0
|
||||
20250418,175500,224149900,60000,60000,60000,60000,0
|
||||
20250418,175400,224149900,60000,60000,60000,60000,0
|
||||
20250418,175300,224149900,60000,60000,60000,60000,0
|
||||
20250418,175200,224149900,60000,60000,60000,60000,0
|
||||
20250418,175100,224149900,60000,60000,60000,60000,0
|
||||
20250418,175000,224149900,60000,60000,60000,60000,0
|
||||
20250418,174900,224149900,60000,60000,60000,60000,0
|
||||
20250418,174800,224149900,60000,60000,60000,60000,227
|
||||
20250418,174700,224149900,60000,60000,60000,60000,0
|
||||
20250418,174600,224149900,60000,60000,60000,60000,0
|
||||
20250418,174500,224149900,60000,60000,60000,60000,0
|
||||
20250418,174400,224149900,60000,60000,60000,60000,0
|
||||
20250418,174300,224149900,60000,60000,60000,60000,0
|
||||
20250418,174200,224149900,60000,60000,60000,60000,0
|
||||
20250418,174100,224149900,60000,60000,60000,60000,0
|
||||
20250418,174000,224149900,60000,60000,60000,60000,0
|
||||
20250418,173900,224149900,60000,60000,60000,60000,0
|
||||
20250418,173800,224149900,60000,60000,60000,60000,0
|
||||
20250418,173700,224149900,60000,60000,60000,60000,0
|
||||
20250418,173600,224149900,60000,60000,60000,60000,0
|
||||
20250418,173500,224149900,60000,60000,60000,60000,0
|
||||
20250418,173400,224149900,60000,60000,60000,60000,0
|
||||
20250418,173300,224149900,60000,60000,60000,60000,0
|
||||
20250418,173200,224149900,60000,60000,60000,60000,0
|
||||
20250418,173100,224149900,60000,60000,60000,60000,0
|
||||
20250418,173000,224149900,60000,60000,60000,60000,0
|
||||
20250418,172900,224149900,60000,60000,60000,60000,0
|
||||
20250418,172800,224149900,60000,60000,60000,60000,0
|
||||
20250418,172700,224149900,60000,60000,60000,60000,0
|
||||
20250418,172600,224149900,60000,60000,60000,60000,0
|
||||
20250418,172500,224149900,60000,60000,60000,60000,0
|
||||
20250418,172400,224149900,60000,60000,60000,60000,0
|
||||
20250418,172300,224149900,60000,60000,60000,60000,0
|
||||
20250418,172200,224149900,60000,60000,60000,60000,0
|
||||
20250418,172100,224149900,60000,60000,60000,60000,0
|
||||
20250418,172000,224149900,60000,60000,60000,60000,0
|
||||
20250418,171900,224149900,60000,60000,60000,60000,0
|
||||
20250418,171800,224149900,60000,60000,60000,60000,227
|
||||
20250418,171700,224149900,60000,60000,60000,60000,0
|
||||
20250418,171600,224149900,60000,60000,60000,60000,0
|
||||
20250418,171500,224149900,60000,60000,60000,60000,0
|
||||
20250418,171400,224149900,60000,60000,60000,60000,0
|
||||
20250418,171300,224149900,60000,60000,60000,60000,0
|
||||
20250418,171200,224149900,60000,60000,60000,60000,0
|
||||
20250418,171100,224149900,60000,60000,60000,60000,0
|
||||
20250418,171000,224149900,60000,60000,60000,60000,0
|
||||
20250418,170900,224149900,60000,60000,60000,60000,0
|
||||
20250418,170800,224149900,60000,60000,60000,60000,0
|
||||
20250418,170700,224149900,60000,60000,60000,60000,0
|
||||
20250418,170600,224149900,60000,60000,60000,60000,0
|
||||
20250418,170500,224149900,60000,60000,60000,60000,0
|
||||
20250418,170400,224149900,60000,60000,60000,60000,0
|
||||
20250418,170300,224149900,60000,60000,60000,60000,0
|
||||
20250418,170200,224149900,60000,60000,60000,60000,0
|
||||
20250418,170100,224149900,60000,60000,60000,60000,0
|
||||
20250418,170000,224149900,60000,60000,60000,60000,0
|
||||
20250418,165900,224149900,60000,60000,60000,60000,0
|
||||
20250418,165800,224149900,60000,60000,60000,60000,0
|
||||
20250418,165700,224149900,60000,60000,60000,60000,0
|
||||
20250418,165600,224149900,60000,60000,60000,60000,0
|
||||
20250418,165500,224149900,60000,60000,60000,60000,0
|
||||
20250418,165400,224149900,60000,60000,60000,60000,0
|
||||
20250418,165300,224149900,60000,60000,60000,60000,0
|
||||
20250418,165200,224149900,60000,60000,60000,60000,0
|
||||
20250418,165100,224149900,60000,60000,60000,60000,0
|
||||
20250418,165000,224149900,60000,60000,60000,60000,0
|
||||
20250418,164900,224149900,60000,60000,60000,60000,0
|
||||
20250418,164800,224149900,60000,60000,60000,60000,227
|
||||
20250418,164700,224149900,60000,60000,60000,60000,0
|
||||
20250418,164600,224149900,60000,60000,60000,60000,0
|
||||
20250418,164500,224149900,60000,60000,60000,60000,0
|
||||
20250418,164400,224149900,60000,60000,60000,60000,0
|
||||
20250418,164300,224149900,60000,60000,60000,60000,0
|
||||
20250418,164200,224149900,60000,60000,60000,60000,0
|
||||
20250418,164100,224149900,60000,60000,60000,60000,0
|
||||
20250418,164000,224149900,60000,60000,60000,60000,0
|
||||
20250418,163900,224149900,60000,60000,60000,60000,0
|
||||
20250418,163800,224149900,60000,60000,60000,60000,0
|
||||
20250418,163700,224149900,60000,60000,60000,60000,0
|
||||
20250418,163600,224149900,60000,60000,60000,60000,0
|
||||
20250418,163500,224149900,60000,60000,60000,60000,0
|
||||
20250418,163400,224149900,60000,60000,60000,60000,0
|
||||
20250418,163300,224149900,60000,60000,60000,60000,0
|
||||
20250418,163200,224149900,60000,60000,60000,60000,0
|
||||
20250418,163100,224149900,60000,60000,60000,60000,0
|
||||
20250418,163000,224149900,60000,60000,60000,60000,0
|
||||
20250418,162900,224149900,60000,60000,60000,60000,0
|
||||
20250418,162800,224149900,60000,60000,60000,60000,0
|
||||
20250418,162700,224149900,60000,60000,60000,60000,0
|
||||
20250418,162600,224149900,60000,60000,60000,60000,0
|
||||
20250418,162500,224149900,60000,60000,60000,60000,0
|
||||
20250418,162400,224149900,60000,60000,60000,60000,0
|
||||
20250418,162300,224149900,60000,60000,60000,60000,0
|
||||
20250418,162200,224149900,60000,60000,60000,60000,0
|
||||
20250418,162100,224149900,60000,60000,60000,60000,0
|
||||
20250418,162000,224149900,60000,60000,60000,60000,0
|
||||
20250418,161900,224149900,60000,60000,60000,60000,0
|
||||
20250418,161800,224149900,60000,60000,60000,60000,227
|
||||
20250418,161700,224149900,60000,60000,60000,60000,0
|
||||
20250418,161600,224149900,60000,60000,60000,60000,0
|
||||
20250418,161500,224149900,60000,60000,60000,60000,0
|
||||
20250418,161400,224149900,60000,60000,60000,60000,0
|
||||
20250418,161300,224149900,60000,60000,60000,60000,0
|
||||
20250418,161200,224149900,60000,60000,60000,60000,0
|
||||
20250418,161100,224149900,60000,60000,60000,60000,0
|
||||
20250418,161000,224149900,60000,60000,60000,60000,0
|
||||
20250418,160900,224149900,60000,60000,60000,60000,0
|
||||
20250418,160800,224149900,60000,60000,60000,60000,0
|
||||
20250418,160700,224149900,60000,60000,60000,60000,0
|
||||
20250418,160600,224149900,60000,60000,60000,60000,0
|
||||
20250418,160500,224149900,60000,60000,60000,60000,0
|
||||
20250418,160400,224149900,60000,60000,60000,60000,0
|
||||
20250418,160300,224149900,60000,60000,60000,60000,0
|
||||
20250418,160200,224149900,60000,60000,60000,60000,0
|
||||
20250418,160100,224149900,60000,60000,60000,60000,0
|
||||
20250418,160000,224149900,60000,60000,60000,60000,0
|
||||
20250418,155900,224149900,60000,60000,60000,60000,0
|
||||
20250418,155800,224149900,60000,60000,60000,60000,0
|
||||
20250418,155700,224149900,60000,60000,60000,60000,0
|
||||
20250418,155600,224149900,60000,60000,60000,60000,0
|
||||
20250418,155500,224149900,60000,60000,60000,60000,0
|
||||
20250418,155400,224149900,60000,60000,60000,60000,0
|
||||
20250418,155300,224149900,60000,60000,60000,60000,0
|
||||
20250418,155200,224149900,60000,60000,60000,60000,0
|
||||
20250418,155100,224149900,60000,60000,60000,60000,0
|
||||
20250418,155000,224149900,60000,60000,60000,60000,0
|
||||
20250418,154900,224149900,60000,60000,60000,60000,0
|
||||
20250418,154800,224149900,60000,60000,60000,60000,227
|
||||
20250418,154700,224149900,60000,60000,60000,60000,0
|
||||
20250418,154600,224149900,60000,60000,60000,60000,0
|
||||
20250418,154500,224149900,60000,60000,60000,60000,0
|
||||
20250418,154400,224149900,60000,60000,60000,60000,0
|
||||
20250418,154300,224149900,60000,60000,60000,60000,0
|
||||
20250418,154200,224149900,60000,60000,60000,60000,0
|
||||
20250418,154100,224149900,60000,60000,60000,60000,0
|
||||
20250418,154000,224149900,60000,60000,60000,60000,0
|
||||
20250418,153900,224149900,60000,60000,60000,60000,0
|
||||
20250418,153800,224149900,60000,60000,60000,60000,0
|
||||
20250418,153700,224149900,60000,60000,60000,60000,0
|
||||
20250418,153600,224149900,60000,60000,60000,60000,0
|
||||
20250418,153500,224149900,60000,60000,60000,60000,0
|
||||
20250418,153400,224149900,60000,60000,60000,60000,0
|
||||
20250418,153300,224149900,60000,60000,60000,60000,0
|
||||
20250418,153200,224149900,60000,60000,60000,60000,0
|
||||
20250418,153100,224149900,60000,60000,60000,60000,0
|
||||
20250418,153000,224149900,60000,60000,60000,60000,227
|
||||
20250418,152900,210529900,60200,60200,60200,60200,0
|
||||
20250418,152800,210529900,60200,60200,60200,60200,0
|
||||
20250418,152700,210529900,60200,60200,60200,60200,0
|
||||
20250418,152600,210529900,60200,60200,60200,60200,0
|
||||
20250418,152500,210529900,60200,60200,60200,60200,0
|
||||
20250418,152400,210529900,60200,60200,60200,60200,0
|
||||
20250418,152300,210529900,60200,60200,60200,60200,0
|
||||
20250418,152200,210529900,60200,60200,60200,60200,0
|
||||
20250418,152100,210529900,60200,60200,60200,60200,0
|
||||
20250418,152000,210529900,60200,60200,60200,60200,0
|
||||
20250418,151900,210529900,60200,60100,60200,60100,15
|
||||
20250418,151800,209628000,60050,60100,60100,60050,19
|
||||
20250418,151700,208486200,60200,60200,60200,60200,6
|
||||
20250418,151600,208125000,60200,60100,60200,60100,20
|
||||
20250418,151500,206922400,60100,60100,60100,60100,14
|
||||
20250418,151400,206081000,60100,60100,60100,60100,5
|
||||
20250418,151300,205780500,60100,60100,60100,60100,10
|
||||
20250418,151200,205179500,60100,60100,60100,60100,0
|
||||
20250418,151100,205179500,60100,60100,60100,60100,2
|
||||
20250418,151000,205059300,60100,60100,60100,60100,1
|
||||
20250418,150900,204999200,60200,60200,60200,60200,0
|
||||
20250418,150800,204999200,60200,60200,60200,60200,0
|
||||
20250418,150700,204999200,60200,60200,60200,60200,2
|
||||
20250418,150600,204878800,60200,60200,60200,60200,34
|
||||
20250418,150500,202832000,60200,60200,60200,60200,2
|
||||
20250418,150400,202711600,60200,60200,60200,60200,0
|
||||
20250418,150300,202711600,60200,60200,60200,60200,0
|
||||
20250418,150200,202711600,60200,60200,60200,60200,10
|
||||
20250418,150100,202109600,60200,60100,60200,60100,106
|
||||
20250418,150000,195728900,60100,60100,60100,60050,52
|
||||
20250418,145900,192604200,60150,60150,60150,60150,0
|
||||
20250418,145800,192604200,60150,60150,60150,60150,0
|
||||
20250418,145700,192604200,60150,60150,60150,60150,0
|
||||
20250418,145600,192604200,60150,60150,60150,60150,0
|
||||
20250418,145500,192604200,60150,60150,60150,60150,1
|
||||
20250418,145400,192544050,60100,60100,60100,60100,0
|
||||
20250418,145300,192544050,60100,60100,60100,60100,0
|
||||
20250418,145200,192544050,60100,60100,60100,60100,0
|
||||
20250418,145100,192544050,60100,60100,60100,60100,0
|
||||
20250418,145000,192544050,60100,60100,60100,60100,0
|
||||
20250418,144900,192544050,60100,60100,60100,60100,1
|
||||
20250418,144800,192483950,60100,60100,60100,60100,0
|
||||
20250418,144700,192483950,60100,60100,60100,60100,0
|
||||
20250418,144600,192483950,60100,60100,60100,60100,0
|
||||
20250418,144500,192483950,60100,60100,60100,60100,0
|
||||
20250418,144400,192483950,60100,60100,60100,60100,0
|
||||
20250418,144300,192483950,60100,60100,60100,60100,0
|
||||
20250418,144200,192483950,60100,60100,60100,60100,0
|
||||
20250418,144100,192483950,60100,60100,60100,60100,0
|
||||
20250418,144000,192483950,60100,60100,60100,60100,0
|
||||
20250418,143900,192483950,60100,60100,60100,60100,0
|
||||
20250418,143800,192483950,60100,60100,60100,60100,0
|
||||
20250418,143700,192483950,60100,60100,60100,60100,0
|
||||
20250418,143600,192483950,60100,60100,60100,60100,97
|
||||
20250418,143500,186654250,60100,60100,60100,60100,0
|
||||
20250418,143400,186654250,60100,60100,60100,60100,0
|
||||
20250418,143300,186654250,60100,60100,60100,60100,34
|
||||
20250418,143200,184610850,60100,60100,60100,60100,98
|
||||
20250418,143100,178721050,60000,60000,60000,60000,0
|
||||
20250418,143000,178721050,60000,60000,60000,60000,0
|
||||
20250418,142900,178721050,60000,60000,60000,60000,0
|
||||
20250418,142800,178721050,60000,60000,60000,60000,0
|
||||
20250418,142700,178721050,60000,60000,60000,60000,0
|
||||
20250418,142600,178721050,60000,60000,60000,60000,0
|
||||
20250418,142500,178721050,60000,60000,60000,60000,4
|
||||
20250418,142400,178481050,60100,60100,60100,59900,35
|
||||
20250418,142300,176380050,60000,60000,60000,60000,0
|
||||
20250418,142200,176380050,60000,60000,60000,60000,0
|
||||
20250418,142100,176380050,60000,60000,60000,60000,181
|
||||
20250418,142000,165520050,59900,59900,59900,59900,0
|
||||
20250418,141900,165520050,59900,59900,59900,59900,0
|
||||
20250418,141800,165520050,59900,59900,59900,59900,0
|
||||
20250418,141700,165520050,59900,59900,59900,59900,0
|
||||
20250418,141600,165520050,59900,59900,59900,59900,0
|
||||
20250418,141500,165520050,59900,59900,59900,59900,6
|
||||
20250418,141400,165160650,59900,59900,59900,59900,5
|
||||
20250418,141300,164861150,59900,59900,59900,59900,0
|
||||
20250418,141200,164861150,59900,59900,59900,59900,0
|
||||
20250418,141100,164861150,59900,59900,59900,59900,34
|
||||
20250418,141000,162824550,59900,59900,59900,59900,0
|
||||
20250418,140900,162824550,59900,59900,59900,59900,0
|
||||
20250418,140800,162824550,59900,59900,59900,59900,0
|
||||
20250418,140700,162824550,59900,59900,59900,59900,0
|
||||
20250418,140600,162824550,59900,59900,59900,59900,0
|
||||
20250418,140500,162824550,59900,59900,59900,59900,0
|
||||
20250418,140400,162824550,59900,59900,59900,59900,0
|
||||
20250418,140300,162824550,59900,59900,59900,59900,0
|
||||
20250418,140200,162824550,59900,59900,59900,59900,0
|
||||
20250418,140100,162824550,59900,59900,59900,59900,0
|
||||
20250418,140000,162824550,59900,59900,59900,59900,0
|
||||
20250418,135900,162824550,59900,59900,59900,59900,0
|
||||
20250418,135800,162824550,59900,59900,59900,59900,0
|
||||
20250418,135700,162824550,59900,59900,59900,59900,0
|
||||
20250418,135600,162824550,59900,59900,59900,59900,0
|
||||
20250418,135500,162824550,59900,59900,59900,59900,1
|
||||
20250418,135400,162764650,60000,59950,60000,59900,14
|
||||
20250418,135300,161924900,59900,59900,59900,59900,0
|
||||
20250418,135200,161924900,59900,59900,59900,59900,0
|
||||
20250418,135100,161924900,59900,59900,59900,59900,0
|
||||
20250418,135000,161924900,59900,59900,59900,59900,0
|
||||
20250418,134900,161924900,59900,59900,59900,59900,0
|
||||
20250418,134800,161924900,59900,59900,59900,59900,0
|
||||
20250418,134700,161924900,59900,59900,59900,59900,0
|
||||
20250418,134600,161924900,59900,59900,59900,59900,0
|
||||
20250418,134500,161924900,59900,59900,59900,59900,0
|
||||
20250418,134400,161924900,59900,59900,59900,59900,0
|
||||
20250418,134300,161924900,59900,59900,59900,59900,0
|
||||
20250418,134200,161924900,59900,59900,59900,59900,0
|
||||
20250418,134100,161924900,59900,59900,59900,59900,0
|
||||
20250418,134000,161924900,59900,59900,59900,59900,0
|
||||
20250418,133900,161924900,59900,59900,59900,59900,0
|
||||
20250418,133800,161924900,59900,59900,59900,59900,0
|
||||
20250418,133700,161924900,59900,59900,59900,59900,0
|
||||
20250418,133600,161924900,59900,59900,59900,59900,0
|
||||
20250418,133500,161924900,59900,59900,59900,59900,0
|
||||
20250418,133400,161924900,59900,59900,59900,59900,0
|
||||
20250418,133300,161924900,59900,59900,59900,59900,0
|
||||
20250418,133200,161924900,59900,59900,59900,59900,0
|
||||
20250418,133100,161924900,59900,59900,59900,59900,0
|
||||
20250418,133000,161924900,59900,59900,59900,59900,5
|
||||
20250418,132900,161625400,59900,59900,59900,59900,35
|
||||
20250418,132800,159528900,59700,59700,59700,59700,0
|
||||
20250418,132700,159528900,59700,59700,59700,59700,0
|
||||
20250418,132600,159528900,59700,59700,59700,59700,0
|
||||
20250418,132500,159528900,59700,59700,59700,59700,0
|
||||
20250418,132400,159528900,59700,59700,59700,59700,0
|
||||
20250418,132300,159528900,59700,59700,59700,59700,0
|
||||
20250418,132200,159528900,59700,59700,59700,59700,0
|
||||
20250418,132100,159528900,59700,59700,59700,59700,0
|
||||
20250418,132000,159528900,59700,59700,59700,59700,0
|
||||
20250418,131900,159528900,59700,59700,59700,59700,0
|
||||
20250418,131800,159528900,59700,59700,59700,59700,0
|
||||
20250418,131700,159528900,59700,59700,59700,59700,0
|
||||
20250418,131600,159528900,59700,59700,59700,59700,0
|
||||
20250418,131500,159528900,59700,59700,59700,59700,0
|
||||
20250418,131400,159528900,59700,59900,59900,59700,23
|
||||
20250418,131300,158153300,59900,59900,59900,59900,0
|
||||
20250418,131200,158153300,59900,59900,59900,59900,0
|
||||
20250418,131100,158153300,59900,59900,59900,59900,0
|
||||
20250418,131000,158153300,59900,59900,59900,59900,10
|
||||
20250418,130900,157554300,60000,60000,60000,60000,1
|
||||
20250418,130800,157494300,60000,60000,60000,60000,0
|
||||
20250418,130700,157494300,60000,60000,60000,60000,0
|
||||
20250418,130600,157494300,60000,59900,60000,59900,2
|
||||
20250418,130500,157374400,59900,59900,59900,59900,0
|
||||
20250418,130400,157374400,59900,59900,59900,59900,0
|
||||
20250418,130300,157374400,59900,59900,59900,59900,0
|
||||
20250418,130200,157374400,59900,59900,59900,59900,0
|
||||
20250418,130100,157374400,59900,59900,59900,59900,9
|
||||
20250418,130000,156835300,59900,59900,59900,59900,0
|
||||
20250418,125900,156835300,59900,59900,59900,59900,108
|
||||
20250418,125800,150366100,60000,60000,60000,60000,0
|
||||
20250418,125700,150366100,60000,60000,60000,60000,0
|
||||
20250418,125600,150366100,60000,60000,60000,60000,0
|
||||
20250418,125500,150366100,60000,60000,60000,60000,0
|
||||
20250418,125400,150366100,60000,60000,60000,60000,1
|
||||
20250418,125300,150306100,60000,60000,60000,60000,0
|
||||
20250418,125200,150306100,60000,60000,60000,60000,8
|
||||
20250418,125100,149826100,60000,60000,60000,60000,10
|
||||
20250418,125000,149226100,60000,60000,60000,60000,0
|
||||
20250418,124900,149226100,60000,60000,60000,60000,0
|
||||
20250418,124800,149226100,60000,60000,60000,60000,0
|
||||
20250418,124700,149226100,60000,60000,60000,60000,3
|
||||
20250418,124600,149046100,60000,60000,60000,60000,0
|
||||
20250418,124500,149046100,60000,60000,60000,60000,0
|
||||
20250418,124400,149046100,60000,60000,60000,60000,6
|
||||
20250418,124300,148686100,60000,60000,60000,60000,43
|
||||
20250418,124200,146106100,60000,60000,60000,60000,0
|
||||
20250418,124100,146106100,60000,60000,60000,60000,0
|
||||
20250418,124000,146106100,60000,60000,60000,60000,0
|
||||
20250418,123900,146106100,60000,60000,60000,60000,1
|
||||
20250418,123800,146046100,60000,60000,60000,60000,0
|
||||
20250418,123700,146046100,60000,60000,60000,60000,0
|
||||
20250418,123600,146046100,60000,60000,60000,60000,1
|
||||
20250418,123500,145986100,60000,60000,60000,60000,71
|
||||
20250418,123400,141726100,59900,59900,59900,59900,5
|
||||
20250418,123300,141426600,60000,60000,60000,60000,1
|
||||
20250418,123200,141366600,60000,60000,60000,60000,4
|
||||
20250418,123100,141126600,60000,60000,60000,60000,105
|
||||
20250418,123000,134826600,60000,60000,60000,60000,0
|
||||
20250418,122900,134826600,60000,60000,60000,60000,282
|
||||
20250418,122800,117906600,60000,59900,60000,59900,646
|
||||
20250418,122700,79147500,59900,59900,59900,59900,0
|
||||
20250418,122600,79147500,59900,59900,59900,59900,3
|
||||
20250418,122500,78967800,59900,59900,59900,59900,0
|
||||
20250418,122400,78967800,59900,59900,59900,59900,0
|
||||
20250418,122300,78967800,59900,59900,59900,59900,0
|
||||
20250418,122200,78967800,59900,59900,59900,59900,1
|
||||
20250418,122100,78907900,59900,59900,59900,59900,0
|
||||
20250418,122000,78907900,59900,59800,59900,59800,4
|
||||
20250418,121900,78668400,59900,59900,59900,59900,299
|
||||
20250418,121800,60758300,59800,59800,59800,59800,0
|
||||
20250418,121700,60758300,59800,59800,59800,59800,0
|
||||
20250418,121600,60758300,59800,59800,59800,59800,0
|
||||
20250418,121500,60758300,59800,59800,59800,59800,1
|
||||
20250418,121400,60698500,59800,59800,59800,59800,0
|
||||
20250418,121300,60698500,59800,59800,59800,59800,0
|
||||
20250418,121200,60698500,59800,59800,59800,59800,0
|
||||
20250418,121100,60698500,59800,59800,59800,59800,100
|
||||
20250418,121000,54718500,59900,59800,59900,59800,19
|
||||
20250418,120900,53581300,59800,59800,59800,59800,0
|
||||
20250418,120800,53581300,59800,59800,59800,59800,0
|
||||
20250418,120700,53581300,59800,59800,59800,59800,53
|
||||
20250418,120600,50411900,59800,59800,59800,59800,6
|
||||
20250418,120500,50053100,59800,59800,59800,59800,0
|
||||
20250418,120400,50053100,59800,59800,59800,59800,0
|
||||
20250418,120300,50053100,59800,59800,59800,59800,0
|
||||
20250418,120200,50053100,59800,59800,59800,59800,0
|
||||
20250418,120100,50053100,59800,59800,59800,59800,0
|
||||
20250418,120000,50053100,59800,59800,59800,59800,0
|
||||
20250418,115900,50053100,59800,59800,59800,59800,0
|
||||
20250418,115800,50053100,59800,59800,59800,59800,0
|
||||
20250418,115700,50053100,59800,59800,59800,59800,0
|
||||
20250418,115600,50053100,59800,59800,59800,59800,0
|
||||
20250418,115500,50053100,59800,59800,59800,59800,3
|
||||
20250418,115400,49873700,59900,59900,59900,59900,0
|
||||
20250418,115300,49873700,59900,59900,59900,59900,0
|
||||
20250418,115200,49873700,59900,59900,59900,59900,0
|
||||
20250418,115100,49873700,59900,59800,59900,59800,43
|
||||
20250418,115000,47301900,59700,59700,59700,59700,0
|
||||
20250418,114900,47301900,59700,59700,59700,59700,0
|
||||
20250418,114800,47301900,59700,59700,59700,59700,0
|
||||
20250418,114700,47301900,59700,59700,59700,59700,0
|
||||
20250418,114600,47301900,59700,59700,59700,59700,4
|
||||
20250418,114500,47063100,59700,59700,59700,59700,0
|
||||
20250418,114400,47063100,59700,59700,59700,59700,13
|
||||
20250418,114300,46287000,59700,59700,59700,59700,0
|
||||
20250418,114200,46287000,59700,59700,59700,59700,0
|
||||
20250418,114100,46287000,59700,59700,59700,59700,0
|
||||
20250418,114000,46287000,59700,59700,59700,59700,0
|
||||
20250418,113900,46287000,59700,59700,59700,59700,0
|
||||
20250418,113800,46287000,59700,59700,59700,59700,0
|
||||
20250418,113700,46287000,59700,59700,59700,59700,0
|
||||
20250418,113600,46287000,59700,59700,59700,59700,0
|
||||
20250418,113500,46287000,59700,59700,59700,59700,0
|
||||
20250418,113400,46287000,59700,59700,59700,59700,0
|
||||
20250418,113300,46287000,59700,59700,59700,59700,0
|
||||
20250418,113200,46287000,59700,59700,59700,59700,0
|
||||
20250418,113100,46287000,59700,59700,59700,59700,0
|
||||
20250418,113000,46287000,59700,59700,59700,59700,0
|
||||
20250418,112900,46287000,59700,59700,59700,59700,0
|
||||
20250418,112800,46287000,59700,59700,59700,59700,23
|
||||
20250418,112700,44913900,59700,59700,59700,59700,5
|
||||
20250418,112600,44615400,59700,59700,59700,59700,0
|
||||
20250418,112500,44615400,59700,59700,59700,59700,15
|
||||
20250418,112400,43719900,59700,59700,59700,59700,0
|
||||
20250418,112300,43719900,59700,59700,59700,59700,0
|
||||
20250418,112200,43719900,59700,59700,59700,59700,0
|
||||
20250418,112100,43719900,59700,59600,59700,59600,37
|
||||
20250418,112000,41511800,59400,59400,59400,59400,0
|
||||
20250418,111900,41511800,59400,59400,59400,59400,0
|
||||
20250418,111800,41511800,59400,59400,59400,59400,0
|
||||
20250418,111700,41511800,59400,59400,59400,59400,101
|
||||
20250418,111600,35512400,59400,59400,59400,59400,5
|
||||
20250418,111500,35215400,59300,59300,59300,59300,0
|
||||
20250418,111400,35215400,59300,59300,59300,59300,0
|
||||
20250418,111300,35215400,59300,59300,59300,59300,0
|
||||
20250418,111200,35215400,59300,59300,59300,59300,0
|
||||
20250418,111100,35215400,59300,59400,59400,59300,61
|
||||
20250418,111000,31594900,59500,59500,59500,59500,9
|
||||
20250418,110900,31059400,59400,59400,59400,59400,0
|
||||
20250418,110800,31059400,59400,59400,59400,59400,0
|
||||
20250418,110700,31059400,59400,59400,59400,59400,0
|
||||
20250418,110600,31059400,59400,59400,59400,59400,0
|
||||
20250418,110500,31059400,59400,59400,59400,59400,14
|
||||
20250418,110400,30227800,59600,59600,59600,59600,0
|
||||
20250418,110300,30227800,59600,59600,59600,59600,0
|
||||
20250418,110200,30227800,59600,59600,59600,59600,75
|
||||
20250418,110100,25757800,59600,59600,59600,59600,0
|
||||
20250418,110000,25757800,59600,59600,59600,59600,0
|
||||
20250418,105900,25757800,59600,59500,59600,59500,18
|
||||
20250418,105800,24686500,59500,59400,59500,59400,42
|
||||
20250418,105700,22188000,59500,59500,59500,59500,0
|
||||
20250418,105600,22188000,59500,59500,59500,59500,0
|
||||
20250418,105500,22188000,59500,59500,59500,59500,1
|
||||
20250418,105400,22128500,59500,59500,59500,59500,0
|
||||
20250418,105300,22128500,59500,59500,59500,59500,0
|
||||
20250418,105200,22128500,59500,59500,59500,59500,0
|
||||
20250418,105100,22128500,59500,59500,59500,59500,0
|
||||
20250418,105000,22128500,59500,59500,59500,59500,0
|
||||
20250418,104900,22128500,59500,59500,59500,59500,0
|
||||
20250418,104800,22128500,59500,59500,59500,59500,1
|
||||
20250418,104700,22069000,59400,59400,59400,59400,0
|
||||
20250418,104600,22069000,59400,59400,59400,59400,4
|
||||
20250418,104500,21831400,59400,59400,59400,59400,0
|
||||
20250418,104400,21831400,59400,59400,59400,59400,0
|
||||
20250418,104300,21831400,59400,59400,59400,59400,0
|
||||
20250418,104200,21831400,59400,59400,59400,59400,0
|
||||
20250418,104100,21831400,59400,59400,59400,59400,18
|
||||
20250418,104000,20762200,59400,59400,59400,59400,16
|
||||
20250418,103900,19811800,59400,59400,59400,59400,0
|
||||
20250418,103800,19811800,59400,59400,59400,59400,16
|
||||
20250418,103700,18861400,59400,59400,59400,59400,0
|
||||
20250418,103600,18861400,59400,59400,59400,59400,0
|
||||
20250418,103500,18861400,59400,59400,59400,59400,0
|
||||
20250418,103400,18861400,59400,59500,59500,59400,75
|
||||
20250418,103300,14403400,59600,59600,59600,59600,0
|
||||
20250418,103200,14403400,59600,59600,59600,59600,0
|
||||
20250418,103100,14403400,59600,59600,59600,59600,13
|
||||
20250418,103000,13628600,59500,59500,59500,59500,0
|
||||
20250418,102900,13628600,59500,59500,59500,59500,0
|
||||
20250418,102800,13628600,59500,59500,59500,59500,0
|
||||
20250418,102700,13628600,59500,59500,59500,59500,0
|
||||
20250418,102600,13628600,59500,59500,59500,59500,0
|
||||
20250418,102500,13628600,59500,59500,59500,59500,0
|
||||
20250418,102400,13628600,59500,59500,59500,59500,0
|
||||
20250418,102300,13628600,59500,59500,59500,59500,4
|
||||
20250418,102200,13390600,59500,59500,59500,59500,0
|
||||
20250418,102100,13390600,59500,59500,59500,59500,0
|
||||
20250418,102000,13390600,59500,59500,59500,59500,0
|
||||
20250418,101900,13390600,59500,59500,59500,59500,0
|
||||
20250418,101800,13390600,59500,59500,59500,59500,0
|
||||
20250418,101700,13390600,59500,59500,59500,59500,0
|
||||
20250418,101600,13390600,59500,59500,59500,59500,0
|
||||
20250418,101500,13390600,59500,59500,59500,59500,0
|
||||
20250418,101400,13390600,59500,59500,59500,59500,0
|
||||
20250418,101300,13390600,59500,59500,59500,59500,0
|
||||
20250418,101200,13390600,59500,59500,59500,59500,0
|
||||
20250418,101100,13390600,59500,59500,59500,59500,0
|
||||
20250418,101000,13390600,59500,59500,59500,59500,12
|
||||
20250418,100900,12676600,59600,59600,59600,59600,0
|
||||
20250418,100800,12676600,59600,59600,59600,59600,0
|
||||
20250418,100700,12676600,59600,59600,59600,59600,0
|
||||
20250418,100600,12676600,59600,59600,59600,59600,0
|
||||
20250418,100500,12676600,59600,59600,59600,59600,0
|
||||
20250418,100400,12676600,59600,59600,59600,59600,2
|
||||
20250418,100300,12557400,59600,59600,59600,59600,20
|
||||
20250418,100200,11365400,59600,59600,59600,59600,0
|
||||
20250418,100100,11365400,59600,59600,59600,59600,0
|
||||
20250418,100000,11365400,59600,59600,59600,59600,1
|
||||
20250418,095900,11305800,59600,59600,59600,59600,4
|
||||
20250418,095800,11067400,59500,59500,59500,59500,0
|
||||
20250418,095700,11067400,59500,59500,59500,59500,0
|
||||
20250418,095600,11067400,59500,59500,59500,59500,7
|
||||
20250418,095500,10650900,59500,59500,59500,59500,0
|
||||
20250418,095400,10650900,59500,59500,59500,59500,0
|
||||
20250418,095300,10650900,59500,59500,59500,59500,0
|
||||
20250418,095200,10650900,59500,59500,59500,59500,0
|
||||
20250418,095100,10650900,59500,59500,59500,59500,0
|
||||
20250418,095000,10650900,59500,59500,59500,59500,0
|
||||
20250418,094900,10650900,59500,59500,59500,59500,0
|
||||
20250418,094800,10650900,59500,59500,59500,59500,0
|
||||
20250418,094700,10650900,59500,59500,59500,59500,0
|
||||
20250418,094600,10650900,59500,59500,59500,59500,0
|
||||
20250418,094500,10650900,59500,59500,59500,59500,0
|
||||
20250418,094400,10650900,59500,59500,59500,59500,0
|
||||
20250418,094300,10650900,59500,59500,59500,59500,0
|
||||
20250418,094200,10650900,59500,59500,59500,59500,0
|
||||
20250418,094100,10650900,59500,59500,59500,59500,0
|
||||
20250418,094000,10650900,59500,59500,59500,59500,0
|
||||
20250418,093900,10650900,59500,59500,59500,59500,0
|
||||
20250418,093800,10650900,59500,59500,59500,59500,2
|
||||
20250418,093700,10531900,59500,59500,59500,59500,100
|
||||
20250418,093600,4581900,59500,59500,59500,59500,0
|
||||
20250418,093500,4581900,59500,59500,59500,59500,0
|
||||
20250418,093400,4581900,59500,59500,59500,59500,0
|
||||
20250418,093300,4581900,59500,59500,59500,59500,0
|
||||
20250418,093200,4581900,59500,59500,59500,59500,21
|
||||
20250418,093100,3332400,59500,59500,59500,59500,1
|
||||
20250418,093000,3272900,59500,59500,59500,59500,1
|
||||
20250418,092900,3213400,59400,59400,59400,59400,0
|
||||
20250418,092800,3213400,59400,59600,59600,59400,4
|
||||
20250418,092700,2975400,59600,59600,59600,59600,0
|
||||
20250418,092600,2975400,59600,59600,59600,59600,0
|
||||
20250418,092500,2975400,59600,59600,59600,59600,0
|
||||
20250418,092400,2975400,59600,59600,59600,59600,0
|
||||
20250418,092300,2975400,59600,59600,59600,59600,4
|
||||
20250418,092200,2737000,59600,59600,59600,59600,0
|
||||
20250418,092100,2737000,59600,59500,59600,59500,2
|
||||
20250418,092000,2617900,59600,59600,59600,59600,0
|
||||
20250418,091900,2617900,59600,59600,59600,59600,0
|
||||
20250418,091800,2617900,59600,59600,59600,59600,0
|
||||
20250418,091700,2617900,59600,59600,59600,59600,0
|
||||
20250418,091600,2617900,59600,59500,59600,59500,14
|
||||
20250418,091500,1784400,59600,59600,59600,59600,3
|
||||
20250418,091400,1605600,59600,59600,59600,59600,0
|
||||
20250418,091300,1605600,59600,59600,59600,59600,0
|
||||
20250418,091200,1605600,59600,59600,59600,59600,0
|
||||
20250418,091100,1605600,59600,59600,59600,59600,0
|
||||
20250418,091000,1605600,59600,59600,59600,59600,0
|
||||
20250418,090900,1605600,59600,59600,59600,59600,0
|
||||
20250418,090800,1605600,59600,59600,59600,59600,1
|
||||
20250418,090700,1546000,59600,59600,59600,59200,12
|
||||
20250418,090600,832400,59600,59600,59600,59600,0
|
||||
20250418,090500,832400,59600,59400,59600,59400,6
|
||||
20250418,090400,475400,59300,59300,59300,59300,0
|
||||
20250418,090300,475400,59300,59100,59300,59100,2
|
||||
20250418,090200,357000,59300,59300,59300,59300,0
|
||||
20250418,090100,357000,59300,59300,59300,59300,0
|
||||
20250418,090000,357000,59300,59700,59700,59300,6
|
||||
|
Reference in New Issue
Block a user