Update 2025-04-19 11201 candle_day
This commit is contained in:
629
065950/min/candle-20250418.csv
Normal file
629
065950/min/candle-20250418.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,192700,106543915,2045,2045,2045,2045,1034
|
||||
20250418,192600,106543915,2045,2045,2045,2045,0
|
||||
20250418,192500,106543915,2045,2045,2045,2045,0
|
||||
20250418,192400,106543915,2045,2045,2045,2045,0
|
||||
20250418,192300,106543915,2045,2045,2045,2045,0
|
||||
20250418,192200,106543915,2045,2045,2045,2045,0
|
||||
20250418,192100,106543915,2045,2045,2045,2045,0
|
||||
20250418,192000,106543915,2045,2045,2045,2045,0
|
||||
20250418,191900,106543915,2045,2045,2045,2045,0
|
||||
20250418,191800,106543915,2045,2045,2045,2045,0
|
||||
20250418,191700,106543915,2045,2045,2045,2045,0
|
||||
20250418,191600,106543915,2045,2045,2045,2045,0
|
||||
20250418,191500,106543915,2045,2045,2045,2045,0
|
||||
20250418,191400,106543915,2045,2045,2045,2045,0
|
||||
20250418,191300,106543915,2045,2045,2045,2045,0
|
||||
20250418,191200,106543915,2045,2045,2045,2045,0
|
||||
20250418,191100,106543915,2045,2045,2045,2045,0
|
||||
20250418,191000,106543915,2045,2045,2045,2045,0
|
||||
20250418,190900,106543915,2045,2045,2045,2045,0
|
||||
20250418,190800,106543915,2045,2045,2045,2045,0
|
||||
20250418,190700,106543915,2045,2045,2045,2045,0
|
||||
20250418,190600,106543915,2045,2045,2045,2045,0
|
||||
20250418,190500,106543915,2045,2045,2045,2045,0
|
||||
20250418,190400,106543915,2045,2045,2045,2045,0
|
||||
20250418,190300,106543915,2045,2045,2045,2045,0
|
||||
20250418,190200,106543915,2045,2045,2045,2045,0
|
||||
20250418,190100,106543915,2045,2045,2045,2045,0
|
||||
20250418,190000,106543915,2045,2045,2045,2045,0
|
||||
20250418,185900,106543915,2045,2045,2045,2045,0
|
||||
20250418,185800,106543915,2045,2045,2045,2045,0
|
||||
20250418,185700,106543915,2045,2045,2045,2045,1034
|
||||
20250418,185600,106543915,2045,2045,2045,2045,0
|
||||
20250418,185500,106543915,2045,2045,2045,2045,0
|
||||
20250418,185400,106543915,2045,2045,2045,2045,0
|
||||
20250418,185300,106543915,2045,2045,2045,2045,0
|
||||
20250418,185200,106543915,2045,2045,2045,2045,0
|
||||
20250418,185100,106543915,2045,2045,2045,2045,0
|
||||
20250418,185000,106543915,2045,2045,2045,2045,0
|
||||
20250418,184900,106543915,2045,2045,2045,2045,0
|
||||
20250418,184800,106543915,2045,2045,2045,2045,0
|
||||
20250418,184700,106543915,2045,2045,2045,2045,0
|
||||
20250418,184600,106543915,2045,2045,2045,2045,0
|
||||
20250418,184500,106543915,2045,2045,2045,2045,0
|
||||
20250418,184400,106543915,2045,2045,2045,2045,0
|
||||
20250418,184300,106543915,2045,2045,2045,2045,0
|
||||
20250418,184200,106543915,2045,2045,2045,2045,0
|
||||
20250418,184100,106543915,2045,2045,2045,2045,0
|
||||
20250418,184000,106543915,2045,2045,2045,2045,0
|
||||
20250418,183900,106543915,2045,2045,2045,2045,0
|
||||
20250418,183800,106543915,2045,2045,2045,2045,0
|
||||
20250418,183700,106543915,2045,2045,2045,2045,0
|
||||
20250418,183600,106543915,2045,2045,2045,2045,0
|
||||
20250418,183500,106543915,2045,2045,2045,2045,0
|
||||
20250418,183400,106543915,2045,2045,2045,2045,0
|
||||
20250418,183300,106543915,2045,2045,2045,2045,0
|
||||
20250418,183200,106543915,2045,2045,2045,2045,0
|
||||
20250418,183100,106543915,2045,2045,2045,2045,0
|
||||
20250418,183000,106543915,2045,2045,2045,2045,0
|
||||
20250418,182900,106543915,2045,2045,2045,2045,0
|
||||
20250418,182800,106543915,2045,2045,2045,2045,0
|
||||
20250418,182700,106543915,2045,2045,2045,2045,1034
|
||||
20250418,182600,106543915,2045,2045,2045,2045,0
|
||||
20250418,182500,106543915,2045,2045,2045,2045,0
|
||||
20250418,182400,106543915,2045,2045,2045,2045,0
|
||||
20250418,182300,106543915,2045,2045,2045,2045,0
|
||||
20250418,182200,106543915,2045,2045,2045,2045,0
|
||||
20250418,182100,106543915,2045,2045,2045,2045,0
|
||||
20250418,182000,106543915,2045,2045,2045,2045,0
|
||||
20250418,181900,106543915,2045,2045,2045,2045,0
|
||||
20250418,181800,106543915,2045,2045,2045,2045,0
|
||||
20250418,181700,106543915,2045,2045,2045,2045,0
|
||||
20250418,181600,106543915,2045,2045,2045,2045,0
|
||||
20250418,181500,106543915,2045,2045,2045,2045,0
|
||||
20250418,181400,106543915,2045,2045,2045,2045,0
|
||||
20250418,181300,106543915,2045,2045,2045,2045,0
|
||||
20250418,181200,106543915,2045,2045,2045,2045,0
|
||||
20250418,181100,106543915,2045,2045,2045,2045,0
|
||||
20250418,181000,106543915,2045,2045,2045,2045,0
|
||||
20250418,180900,106543915,2045,2045,2045,2045,0
|
||||
20250418,180800,106543915,2045,2045,2045,2045,0
|
||||
20250418,180700,106543915,2045,2045,2045,2045,0
|
||||
20250418,180600,106543915,2045,2045,2045,2045,0
|
||||
20250418,180500,106543915,2045,2045,2045,2045,0
|
||||
20250418,180400,106543915,2045,2045,2045,2045,0
|
||||
20250418,180300,106543915,2045,2045,2045,2045,0
|
||||
20250418,180200,106543915,2045,2045,2045,2045,0
|
||||
20250418,180100,106543915,2045,2045,2045,2045,0
|
||||
20250418,180000,106543915,2045,2045,2045,2045,0
|
||||
20250418,175900,106543915,2045,2045,2045,2045,0
|
||||
20250418,175800,106543915,2045,2045,2045,2045,0
|
||||
20250418,175700,106543915,2045,2045,2045,2045,1034
|
||||
20250418,175600,106543915,2045,2045,2045,2045,0
|
||||
20250418,175500,106543915,2045,2045,2045,2045,0
|
||||
20250418,175400,106543915,2045,2045,2045,2045,0
|
||||
20250418,175300,106543915,2045,2045,2045,2045,0
|
||||
20250418,175200,106543915,2045,2045,2045,2045,0
|
||||
20250418,175100,106543915,2045,2045,2045,2045,0
|
||||
20250418,175000,106543915,2045,2045,2045,2045,0
|
||||
20250418,174900,106543915,2045,2045,2045,2045,0
|
||||
20250418,174800,106543915,2045,2045,2045,2045,0
|
||||
20250418,174700,106543915,2045,2045,2045,2045,0
|
||||
20250418,174600,106543915,2045,2045,2045,2045,0
|
||||
20250418,174500,106543915,2045,2045,2045,2045,0
|
||||
20250418,174400,106543915,2045,2045,2045,2045,0
|
||||
20250418,174300,106543915,2045,2045,2045,2045,0
|
||||
20250418,174200,106543915,2045,2045,2045,2045,0
|
||||
20250418,174100,106543915,2045,2045,2045,2045,0
|
||||
20250418,174000,106543915,2045,2045,2045,2045,0
|
||||
20250418,173900,106543915,2045,2045,2045,2045,0
|
||||
20250418,173800,106543915,2045,2045,2045,2045,0
|
||||
20250418,173700,106543915,2045,2045,2045,2045,0
|
||||
20250418,173600,106543915,2045,2045,2045,2045,0
|
||||
20250418,173500,106543915,2045,2045,2045,2045,0
|
||||
20250418,173400,106543915,2045,2045,2045,2045,0
|
||||
20250418,173300,106543915,2045,2045,2045,2045,0
|
||||
20250418,173200,106543915,2045,2045,2045,2045,0
|
||||
20250418,173100,106543915,2045,2045,2045,2045,0
|
||||
20250418,173000,106543915,2045,2045,2045,2045,0
|
||||
20250418,172900,106543915,2045,2045,2045,2045,0
|
||||
20250418,172800,106543915,2045,2045,2045,2045,0
|
||||
20250418,172700,106543915,2045,2045,2045,2045,1034
|
||||
20250418,172600,106543915,2045,2045,2045,2045,0
|
||||
20250418,172500,106543915,2045,2045,2045,2045,0
|
||||
20250418,172400,106543915,2045,2045,2045,2045,0
|
||||
20250418,172300,106543915,2045,2045,2045,2045,0
|
||||
20250418,172200,106543915,2045,2045,2045,2045,0
|
||||
20250418,172100,106543915,2045,2045,2045,2045,0
|
||||
20250418,172000,106543915,2045,2045,2045,2045,0
|
||||
20250418,171900,106543915,2045,2045,2045,2045,0
|
||||
20250418,171800,106543915,2045,2045,2045,2045,0
|
||||
20250418,171700,106543915,2045,2045,2045,2045,0
|
||||
20250418,171600,106543915,2045,2045,2045,2045,0
|
||||
20250418,171500,106543915,2045,2045,2045,2045,0
|
||||
20250418,171400,106543915,2045,2045,2045,2045,0
|
||||
20250418,171300,106543915,2045,2045,2045,2045,0
|
||||
20250418,171200,106543915,2045,2045,2045,2045,0
|
||||
20250418,171100,106543915,2045,2045,2045,2045,0
|
||||
20250418,171000,106543915,2045,2045,2045,2045,0
|
||||
20250418,170900,106543915,2045,2045,2045,2045,0
|
||||
20250418,170800,106543915,2045,2045,2045,2045,0
|
||||
20250418,170700,106543915,2045,2045,2045,2045,0
|
||||
20250418,170600,106543915,2045,2045,2045,2045,0
|
||||
20250418,170500,106543915,2045,2045,2045,2045,0
|
||||
20250418,170400,106543915,2045,2045,2045,2045,0
|
||||
20250418,170300,106543915,2045,2045,2045,2045,0
|
||||
20250418,170200,106543915,2045,2045,2045,2045,0
|
||||
20250418,170100,106543915,2045,2045,2045,2045,0
|
||||
20250418,170000,106543915,2045,2045,2045,2045,0
|
||||
20250418,165900,106543915,2045,2045,2045,2045,0
|
||||
20250418,165800,106543915,2045,2045,2045,2045,0
|
||||
20250418,165700,106543915,2045,2045,2045,2045,1034
|
||||
20250418,165600,106543915,2045,2045,2045,2045,0
|
||||
20250418,165500,106543915,2045,2045,2045,2045,0
|
||||
20250418,165400,106543915,2045,2045,2045,2045,0
|
||||
20250418,165300,106543915,2045,2045,2045,2045,0
|
||||
20250418,165200,106543915,2045,2045,2045,2045,0
|
||||
20250418,165100,106543915,2045,2045,2045,2045,0
|
||||
20250418,165000,106543915,2045,2045,2045,2045,0
|
||||
20250418,164900,106543915,2045,2045,2045,2045,0
|
||||
20250418,164800,106543915,2045,2045,2045,2045,0
|
||||
20250418,164700,106543915,2045,2045,2045,2045,0
|
||||
20250418,164600,106543915,2045,2045,2045,2045,0
|
||||
20250418,164500,106543915,2045,2045,2045,2045,0
|
||||
20250418,164400,106543915,2045,2045,2045,2045,0
|
||||
20250418,164300,106543915,2045,2045,2045,2045,0
|
||||
20250418,164200,106543915,2045,2045,2045,2045,0
|
||||
20250418,164100,106543915,2045,2045,2045,2045,0
|
||||
20250418,164000,106543915,2045,2045,2045,2045,0
|
||||
20250418,163900,106543915,2045,2045,2045,2045,0
|
||||
20250418,163800,106543915,2045,2045,2045,2045,0
|
||||
20250418,163700,106543915,2045,2045,2045,2045,0
|
||||
20250418,163600,106543915,2045,2045,2045,2045,0
|
||||
20250418,163500,106543915,2045,2045,2045,2045,0
|
||||
20250418,163400,106543915,2045,2045,2045,2045,0
|
||||
20250418,163300,106543915,2045,2045,2045,2045,0
|
||||
20250418,163200,106543915,2045,2045,2045,2045,0
|
||||
20250418,163100,106543915,2045,2045,2045,2045,0
|
||||
20250418,163000,106543915,2045,2045,2045,2045,0
|
||||
20250418,162900,106543915,2045,2045,2045,2045,0
|
||||
20250418,162800,106543915,2045,2045,2045,2045,0
|
||||
20250418,162700,106543915,2045,2045,2045,2045,1034
|
||||
20250418,162600,106543915,2045,2045,2045,2045,0
|
||||
20250418,162500,106543915,2045,2045,2045,2045,0
|
||||
20250418,162400,106543915,2045,2045,2045,2045,0
|
||||
20250418,162300,106543915,2045,2045,2045,2045,0
|
||||
20250418,162200,106543915,2045,2045,2045,2045,0
|
||||
20250418,162100,106543915,2045,2045,2045,2045,0
|
||||
20250418,162000,106543915,2045,2045,2045,2045,0
|
||||
20250418,161900,106543915,2045,2045,2045,2045,0
|
||||
20250418,161800,106543915,2045,2045,2045,2045,0
|
||||
20250418,161700,106543915,2045,2045,2045,2045,0
|
||||
20250418,161600,106543915,2045,2045,2045,2045,0
|
||||
20250418,161500,106543915,2045,2045,2045,2045,0
|
||||
20250418,161400,106543915,2045,2045,2045,2045,0
|
||||
20250418,161300,106543915,2045,2045,2045,2045,0
|
||||
20250418,161200,106543915,2045,2045,2045,2045,0
|
||||
20250418,161100,106543915,2045,2045,2045,2045,0
|
||||
20250418,161000,106543915,2045,2045,2045,2045,0
|
||||
20250418,160900,106543915,2045,2045,2045,2045,0
|
||||
20250418,160800,106543915,2045,2045,2045,2045,0
|
||||
20250418,160700,106543915,2045,2045,2045,2045,0
|
||||
20250418,160600,106543915,2045,2045,2045,2045,0
|
||||
20250418,160500,106543915,2045,2045,2045,2045,0
|
||||
20250418,160400,106543915,2045,2045,2045,2045,0
|
||||
20250418,160300,106543915,2045,2045,2045,2045,0
|
||||
20250418,160200,106543915,2045,2045,2045,2045,0
|
||||
20250418,160100,106543915,2045,2045,2045,2045,0
|
||||
20250418,160000,106543915,2045,2045,2045,2045,0
|
||||
20250418,155900,106543915,2045,2045,2045,2045,0
|
||||
20250418,155800,106543915,2045,2045,2045,2045,0
|
||||
20250418,155700,106543915,2045,2045,2045,2045,1034
|
||||
20250418,155600,106543915,2045,2045,2045,2045,0
|
||||
20250418,155500,106543915,2045,2045,2045,2045,0
|
||||
20250418,155400,106543915,2045,2045,2045,2045,0
|
||||
20250418,155300,106543915,2045,2045,2045,2045,0
|
||||
20250418,155200,106543915,2045,2045,2045,2045,0
|
||||
20250418,155100,106543915,2045,2045,2045,2045,0
|
||||
20250418,155000,106543915,2045,2045,2045,2045,0
|
||||
20250418,154900,106543915,2045,2045,2045,2045,0
|
||||
20250418,154800,106543915,2045,2045,2045,2045,0
|
||||
20250418,154700,106543915,2045,2045,2045,2045,0
|
||||
20250418,154600,106543915,2045,2045,2045,2045,0
|
||||
20250418,154500,106543915,2045,2045,2045,2045,0
|
||||
20250418,154400,106543915,2045,2045,2045,2045,0
|
||||
20250418,154300,106543915,2045,2045,2045,2045,0
|
||||
20250418,154200,106543915,2045,2045,2045,2045,0
|
||||
20250418,154100,106543915,2045,2045,2045,2045,0
|
||||
20250418,154000,106543915,2045,2045,2045,2045,0
|
||||
20250418,153900,106543915,2045,2045,2045,2045,0
|
||||
20250418,153800,106543915,2045,2045,2045,2045,0
|
||||
20250418,153700,106543915,2045,2045,2045,2045,0
|
||||
20250418,153600,106543915,2045,2045,2045,2045,0
|
||||
20250418,153500,106543915,2045,2045,2045,2045,0
|
||||
20250418,153400,106543915,2045,2045,2045,2045,0
|
||||
20250418,153300,106543915,2045,2045,2045,2045,0
|
||||
20250418,153200,106543915,2045,2045,2045,2045,0
|
||||
20250418,153100,106543915,2045,2045,2045,2045,0
|
||||
20250418,153000,106543915,2045,2045,2045,2045,1034
|
||||
20250418,152900,104429385,2045,2045,2045,2045,0
|
||||
20250418,152800,104429385,2045,2045,2045,2045,0
|
||||
20250418,152700,104429385,2045,2045,2045,2045,0
|
||||
20250418,152600,104429385,2045,2045,2045,2045,0
|
||||
20250418,152500,104429385,2045,2045,2045,2045,0
|
||||
20250418,152400,104429385,2045,2045,2045,2045,0
|
||||
20250418,152300,104429385,2045,2045,2045,2045,0
|
||||
20250418,152200,104429385,2045,2045,2045,2045,0
|
||||
20250418,152100,104429385,2045,2045,2045,2045,0
|
||||
20250418,152000,104429385,2045,2045,2045,2045,0
|
||||
20250418,151900,104429385,2045,2045,2045,2045,239
|
||||
20250418,151800,103940630,2050,2045,2050,2045,164
|
||||
20250418,151700,103604455,2030,2045,2045,2030,639
|
||||
20250418,151600,102305185,2040,2040,2040,2040,2840
|
||||
20250418,151500,96511585,2040,2040,2040,2040,220
|
||||
20250418,151400,96062785,2040,2040,2040,2040,10
|
||||
20250418,151300,96042385,2040,2040,2040,2040,0
|
||||
20250418,151200,96042385,2040,2040,2040,2040,1
|
||||
20250418,151100,96040345,2040,2035,2040,2035,309
|
||||
20250418,151000,95411525,2040,2040,2040,2035,1697
|
||||
20250418,150900,91952645,2040,2040,2040,2040,100
|
||||
20250418,150800,91748645,2040,2040,2040,2040,0
|
||||
20250418,150700,91748645,2040,2040,2040,2040,0
|
||||
20250418,150600,91748645,2040,2040,2040,2040,2
|
||||
20250418,150500,91744565,2035,2035,2035,2035,0
|
||||
20250418,150400,91744565,2035,2035,2035,2035,0
|
||||
20250418,150300,91744565,2035,2035,2035,2035,0
|
||||
20250418,150200,91744565,2035,2035,2035,2035,0
|
||||
20250418,150100,91744565,2035,2035,2035,2035,0
|
||||
20250418,150000,91744565,2035,2035,2035,2035,126
|
||||
20250418,145900,91488155,2050,2050,2050,2050,1
|
||||
20250418,145800,91486105,2040,2040,2040,2040,0
|
||||
20250418,145700,91486105,2040,2045,2045,2035,2507
|
||||
20250418,145600,86362240,2055,2055,2055,2055,0
|
||||
20250418,145500,86362240,2055,2055,2055,2055,0
|
||||
20250418,145400,86362240,2055,2055,2055,2055,307
|
||||
20250418,145300,85731355,2055,2055,2055,2055,0
|
||||
20250418,145200,85731355,2055,2055,2055,2055,0
|
||||
20250418,145100,85731355,2055,2055,2055,2055,0
|
||||
20250418,145000,85731355,2055,2055,2055,2055,0
|
||||
20250418,144900,85731355,2055,2055,2055,2055,0
|
||||
20250418,144800,85731355,2055,2055,2055,2055,0
|
||||
20250418,144700,85731355,2055,2050,2055,2050,558
|
||||
20250418,144600,84587450,2050,2050,2050,2050,20
|
||||
20250418,144500,84546450,2050,2055,2055,2050,32
|
||||
20250418,144400,84480750,2055,2055,2055,2055,0
|
||||
20250418,144300,84480750,2055,2055,2055,2055,0
|
||||
20250418,144200,84480750,2055,2055,2055,2055,332
|
||||
20250418,144100,83798490,2055,2055,2055,2055,1215
|
||||
20250418,144000,81301665,2055,2055,2055,2055,1
|
||||
20250418,143900,81299610,2050,2050,2050,2050,0
|
||||
20250418,143800,81299610,2050,2050,2050,2050,106
|
||||
20250418,143700,81082310,2050,2050,2050,2050,51
|
||||
20250418,143600,80977760,2045,2055,2055,2045,134
|
||||
20250418,143500,80703720,2050,2050,2050,2050,226
|
||||
20250418,143400,80240420,2055,2055,2055,2055,0
|
||||
20250418,143300,80240420,2055,2055,2055,2055,10
|
||||
20250418,143200,80219870,2055,2055,2055,2055,0
|
||||
20250418,143100,80219870,2055,2055,2055,2055,0
|
||||
20250418,143000,80219870,2055,2055,2055,2055,0
|
||||
20250418,142900,80219870,2055,2055,2055,2055,0
|
||||
20250418,142800,80219870,2055,2055,2055,2055,0
|
||||
20250418,142700,80219870,2055,2055,2055,2055,0
|
||||
20250418,142600,80219870,2055,2055,2055,2055,1
|
||||
20250418,142500,80217815,2045,2045,2045,2045,0
|
||||
20250418,142400,80217815,2045,2045,2045,2045,30
|
||||
20250418,142300,80156465,2055,2055,2055,2055,0
|
||||
20250418,142200,80156465,2055,2055,2055,2055,0
|
||||
20250418,142100,80156465,2055,2055,2055,2055,0
|
||||
20250418,142000,80156465,2055,2055,2055,2055,0
|
||||
20250418,141900,80156465,2055,2055,2055,2055,0
|
||||
20250418,141800,80156465,2055,2055,2055,2055,0
|
||||
20250418,141700,80156465,2055,2055,2055,2055,0
|
||||
20250418,141600,80156465,2055,2055,2055,2055,0
|
||||
20250418,141500,80156465,2055,2055,2055,2055,0
|
||||
20250418,141400,80156465,2055,2055,2055,2055,0
|
||||
20250418,141300,80156465,2055,2055,2055,2055,0
|
||||
20250418,141200,80156465,2055,2055,2055,2055,0
|
||||
20250418,141100,80156465,2055,2055,2055,2055,0
|
||||
20250418,141000,80156465,2055,2055,2055,2055,2
|
||||
20250418,140900,80152355,2040,2040,2040,2040,0
|
||||
20250418,140800,80152355,2040,2055,2055,2040,1025
|
||||
20250418,140700,78055820,2055,2050,2055,2050,472
|
||||
20250418,140600,77088195,2050,2050,2050,2050,0
|
||||
20250418,140500,77088195,2050,2050,2050,2050,1
|
||||
20250418,140400,77086145,2040,2040,2040,2040,0
|
||||
20250418,140300,77086145,2040,2050,2050,2040,413
|
||||
20250418,140200,76243135,2050,2050,2050,2050,152
|
||||
20250418,140100,75931535,2050,2050,2050,2050,0
|
||||
20250418,140000,75931535,2050,2050,2050,2050,135
|
||||
20250418,135900,75654785,2050,2050,2050,2050,0
|
||||
20250418,135800,75654785,2050,2050,2050,2050,0
|
||||
20250418,135700,75654785,2050,2050,2050,2050,0
|
||||
20250418,135600,75654785,2050,2050,2050,2050,0
|
||||
20250418,135500,75654785,2050,2050,2050,2050,0
|
||||
20250418,135400,75654785,2050,2050,2050,2050,0
|
||||
20250418,135300,75654785,2050,2050,2050,2050,7
|
||||
20250418,135200,75640435,2050,2050,2050,2050,0
|
||||
20250418,135100,75640435,2050,2050,2050,2050,49
|
||||
20250418,135000,75539985,2050,2050,2050,2050,93
|
||||
20250418,134900,75349335,2045,2045,2045,2045,14
|
||||
20250418,134800,75320705,2040,2040,2040,2040,0
|
||||
20250418,134700,75320705,2040,2040,2040,2040,122
|
||||
20250418,134600,75071825,2040,2040,2040,2040,0
|
||||
20250418,134500,75071825,2040,2040,2040,2040,0
|
||||
20250418,134400,75071825,2040,2040,2040,2040,0
|
||||
20250418,134300,75071825,2040,2040,2040,2040,23
|
||||
20250418,134200,75024905,2035,2035,2035,2035,0
|
||||
20250418,134100,75024905,2035,2035,2035,2035,0
|
||||
20250418,134000,75024905,2035,2035,2035,2035,0
|
||||
20250418,133900,75024905,2035,2035,2035,2035,0
|
||||
20250418,133800,75024905,2035,2035,2035,2035,10
|
||||
20250418,133700,75004555,2035,2035,2035,2035,0
|
||||
20250418,133600,75004555,2035,2035,2035,2035,0
|
||||
20250418,133500,75004555,2035,2035,2050,2035,786
|
||||
20250418,133400,73403680,2045,2045,2045,2045,0
|
||||
20250418,133300,73403680,2045,2045,2045,2045,0
|
||||
20250418,133200,73403680,2045,2045,2045,2045,0
|
||||
20250418,133100,73403680,2045,2045,2045,2045,0
|
||||
20250418,133000,73403680,2045,2045,2045,2045,0
|
||||
20250418,132900,73403680,2045,2045,2045,2045,0
|
||||
20250418,132800,73403680,2045,2045,2045,2045,32
|
||||
20250418,132700,73338240,2045,2045,2045,2045,5
|
||||
20250418,132600,73328015,2045,2045,2045,2045,0
|
||||
20250418,132500,73328015,2045,2045,2045,2045,70
|
||||
20250418,132400,73184865,2045,2045,2045,2045,180
|
||||
20250418,132300,72816765,2045,2045,2045,2045,53
|
||||
20250418,132200,72708380,2050,2050,2050,2050,0
|
||||
20250418,132100,72708380,2050,2050,2050,2050,0
|
||||
20250418,132000,72708380,2050,2050,2050,2050,0
|
||||
20250418,131900,72708380,2050,2050,2050,2050,0
|
||||
20250418,131800,72708380,2050,2050,2050,2050,820
|
||||
20250418,131700,71027380,2050,2050,2050,2050,0
|
||||
20250418,131600,71027380,2050,2050,2050,2050,0
|
||||
20250418,131500,71027380,2050,2050,2050,2050,0
|
||||
20250418,131400,71027380,2050,2050,2050,2050,0
|
||||
20250418,131300,71027380,2050,2050,2050,2050,0
|
||||
20250418,131200,71027380,2050,2050,2050,2050,99
|
||||
20250418,131100,70824430,2050,2050,2050,2050,0
|
||||
20250418,131000,70824430,2050,2050,2050,2050,1
|
||||
20250418,130900,70822380,2050,2050,2050,2050,0
|
||||
20250418,130800,70822380,2050,2050,2050,2050,0
|
||||
20250418,130700,70822380,2050,2050,2050,2050,0
|
||||
20250418,130600,70822380,2050,2050,2050,2050,0
|
||||
20250418,130500,70822380,2050,2050,2050,2050,0
|
||||
20250418,130400,70822380,2050,2050,2050,2050,0
|
||||
20250418,130300,70822380,2050,2050,2050,2050,0
|
||||
20250418,130200,70822380,2050,2050,2050,2050,0
|
||||
20250418,130100,70822380,2050,2050,2050,2050,0
|
||||
20250418,130000,70822380,2050,2050,2050,2050,0
|
||||
20250418,125900,70822380,2050,2045,2050,2045,141
|
||||
20250418,125800,70533410,2040,2040,2040,2040,1222
|
||||
20250418,125700,68040530,2025,2035,2035,2025,1358
|
||||
20250418,125600,65283920,2025,2025,2025,2025,0
|
||||
20250418,125500,65283920,2025,2025,2025,2025,0
|
||||
20250418,125400,65283920,2025,2025,2025,2025,209
|
||||
20250418,125300,64860695,2030,2030,2030,2030,0
|
||||
20250418,125200,64860695,2030,2025,2030,2025,1574
|
||||
20250418,125100,61665640,2025,2025,2025,2025,0
|
||||
20250418,125000,61665640,2025,2025,2025,2025,0
|
||||
20250418,124900,61665640,2025,2025,2025,2025,0
|
||||
20250418,124800,61665640,2025,2025,2025,2025,94
|
||||
20250418,124700,61475290,2025,2025,2025,2025,0
|
||||
20250418,124600,61475290,2025,2025,2025,2025,12
|
||||
20250418,124500,61450990,2025,2025,2025,2025,0
|
||||
20250418,124400,61450990,2025,2025,2025,2025,0
|
||||
20250418,124300,61450990,2025,2025,2025,2025,0
|
||||
20250418,124200,61450990,2025,2025,2025,2025,0
|
||||
20250418,124100,61450990,2025,2025,2025,2025,227
|
||||
20250418,124000,60991315,2020,2020,2020,2020,0
|
||||
20250418,123900,60991315,2020,2020,2020,2020,11
|
||||
20250418,123800,60969095,2020,2020,2020,2020,0
|
||||
20250418,123700,60969095,2020,2020,2020,2020,13
|
||||
20250418,123600,60942835,2015,2015,2015,2015,0
|
||||
20250418,123500,60942835,2015,2015,2015,2015,0
|
||||
20250418,123400,60942835,2015,2015,2015,2015,4
|
||||
20250418,123300,60934775,2015,2015,2015,2015,585
|
||||
20250418,123200,59756000,2020,2020,2020,2020,0
|
||||
20250418,123100,59756000,2020,2020,2020,2020,0
|
||||
20250418,123000,59756000,2020,2020,2020,2020,0
|
||||
20250418,122900,59756000,2020,2020,2020,2020,0
|
||||
20250418,122800,59756000,2020,2020,2020,2020,553
|
||||
20250418,122700,58638940,2030,2030,2030,2030,1
|
||||
20250418,122600,58636910,2020,2020,2020,2020,0
|
||||
20250418,122500,58636910,2020,2020,2020,2020,0
|
||||
20250418,122400,58636910,2020,2020,2020,2020,0
|
||||
20250418,122300,58636910,2020,2020,2020,2020,0
|
||||
20250418,122200,58636910,2020,2020,2020,2020,0
|
||||
20250418,122100,58636910,2020,2020,2020,2020,318
|
||||
20250418,122000,57994550,2020,2020,2020,2020,0
|
||||
20250418,121900,57994550,2020,2020,2020,2020,0
|
||||
20250418,121800,57994550,2020,2025,2030,2020,424
|
||||
20250418,121700,57137095,2025,2025,2025,2025,0
|
||||
20250418,121600,57137095,2025,2025,2025,2025,0
|
||||
20250418,121500,57137095,2025,2025,2025,2025,0
|
||||
20250418,121400,57137095,2025,2025,2025,2025,0
|
||||
20250418,121300,57137095,2025,2025,2025,2025,0
|
||||
20250418,121200,57137095,2025,2025,2025,2025,0
|
||||
20250418,121100,57137095,2025,2025,2025,2025,0
|
||||
20250418,121000,57137095,2025,2025,2025,2025,0
|
||||
20250418,120900,57137095,2025,2025,2025,2025,0
|
||||
20250418,120800,57137095,2025,2025,2025,2025,0
|
||||
20250418,120700,57137095,2025,2025,2025,2025,0
|
||||
20250418,120600,57137095,2025,2025,2025,2025,1
|
||||
20250418,120500,57135070,2025,2025,2025,2025,1
|
||||
20250418,120400,57133045,2030,2025,2030,2025,109
|
||||
20250418,120300,56911825,2030,2030,2030,2030,0
|
||||
20250418,120200,56911825,2030,2030,2030,2030,0
|
||||
20250418,120100,56911825,2030,2030,2030,2030,0
|
||||
20250418,120000,56911825,2030,2030,2030,2030,0
|
||||
20250418,115900,56911825,2030,2030,2030,2030,0
|
||||
20250418,115800,56911825,2030,2030,2030,2030,0
|
||||
20250418,115700,56911825,2030,2030,2030,2030,0
|
||||
20250418,115600,56911825,2030,2030,2030,2030,0
|
||||
20250418,115500,56911825,2030,2030,2030,2030,0
|
||||
20250418,115400,56911825,2030,2030,2030,2030,0
|
||||
20250418,115300,56911825,2030,2030,2030,2030,0
|
||||
20250418,115200,56911825,2030,2030,2030,2030,93
|
||||
20250418,115100,56723035,2030,2030,2030,2030,0
|
||||
20250418,115000,56723035,2030,2030,2030,2030,0
|
||||
20250418,114900,56723035,2030,2030,2030,2030,0
|
||||
20250418,114800,56723035,2030,2030,2030,2030,0
|
||||
20250418,114700,56723035,2030,2030,2030,2030,0
|
||||
20250418,114600,56723035,2030,2030,2030,2030,0
|
||||
20250418,114500,56723035,2030,2030,2030,2030,0
|
||||
20250418,114400,56723035,2030,2030,2030,2030,0
|
||||
20250418,114300,56723035,2030,2030,2030,2030,0
|
||||
20250418,114200,56723035,2030,2030,2030,2030,0
|
||||
20250418,114100,56723035,2030,2030,2030,2030,0
|
||||
20250418,114000,56723035,2030,2030,2030,2030,100
|
||||
20250418,113900,56520035,2030,2030,2030,2030,0
|
||||
20250418,113800,56520035,2030,2030,2030,2030,0
|
||||
20250418,113700,56520035,2030,2030,2030,2030,0
|
||||
20250418,113600,56520035,2030,2030,2030,2030,0
|
||||
20250418,113500,56520035,2030,2030,2030,2030,0
|
||||
20250418,113400,56520035,2030,2030,2030,2030,10
|
||||
20250418,113300,56499735,2030,2030,2030,2030,122
|
||||
20250418,113200,56252075,2030,2030,2030,2025,7
|
||||
20250418,113100,56237875,2025,2020,2030,2015,256
|
||||
20250418,113000,55721410,2020,2020,2020,2020,94
|
||||
20250418,112900,55531530,2015,2015,2015,2015,0
|
||||
20250418,112800,55531530,2015,2015,2015,2015,1710
|
||||
20250418,112700,52085880,2030,2030,2030,2030,1
|
||||
20250418,112600,52083850,2015,2015,2015,2015,0
|
||||
20250418,112500,52083850,2015,2015,2015,2015,0
|
||||
20250418,112400,52083850,2015,2015,2015,2015,0
|
||||
20250418,112300,52083850,2015,2020,2020,2015,914
|
||||
20250418,112200,50238590,2030,2025,2030,2025,728
|
||||
20250418,112100,48764385,2025,2025,2025,2025,50
|
||||
20250418,112000,48663135,2025,2025,2025,2025,118
|
||||
20250418,111900,48424185,2025,2025,2025,2025,0
|
||||
20250418,111800,48424185,2025,2025,2025,2025,0
|
||||
20250418,111700,48424185,2025,2025,2025,2025,0
|
||||
20250418,111600,48424185,2025,2025,2025,2025,0
|
||||
20250418,111500,48424185,2025,2025,2025,2025,0
|
||||
20250418,111400,48424185,2025,2025,2025,2025,101
|
||||
20250418,111300,48219660,2025,2025,2025,2025,0
|
||||
20250418,111200,48219660,2025,2025,2025,2025,0
|
||||
20250418,111100,48219660,2025,2025,2025,2025,0
|
||||
20250418,111000,48219660,2025,2025,2025,2025,0
|
||||
20250418,110900,48219660,2025,2025,2025,2025,1
|
||||
20250418,110800,48217635,2025,2025,2025,2025,0
|
||||
20250418,110700,48217635,2025,2025,2025,2025,0
|
||||
20250418,110600,48217635,2025,2025,2025,2025,0
|
||||
20250418,110500,48217635,2025,2025,2025,2025,19
|
||||
20250418,110400,48179160,2025,2025,2025,2025,0
|
||||
20250418,110300,48179160,2025,2025,2025,2025,0
|
||||
20250418,110200,48179160,2025,2025,2025,2025,104
|
||||
20250418,110100,47968560,2025,2025,2025,2025,0
|
||||
20250418,110000,47968560,2025,2025,2025,2025,0
|
||||
20250418,105900,47968560,2025,2025,2025,2025,49
|
||||
20250418,105800,47869335,2020,2020,2020,2020,0
|
||||
20250418,105700,47869335,2020,2020,2020,2020,1
|
||||
20250418,105600,47867315,2020,2020,2020,2020,0
|
||||
20250418,105500,47867315,2020,2020,2020,2020,2
|
||||
20250418,105400,47863275,2020,2020,2020,2020,0
|
||||
20250418,105300,47863275,2020,2020,2020,2020,0
|
||||
20250418,105200,47863275,2020,2020,2020,2020,0
|
||||
20250418,105100,47863275,2020,2020,2020,2020,144
|
||||
20250418,105000,47572395,2020,2020,2020,2020,0
|
||||
20250418,104900,47572395,2020,2020,2020,2020,0
|
||||
20250418,104800,47572395,2020,2020,2020,2020,0
|
||||
20250418,104700,47572395,2020,2020,2020,2020,0
|
||||
20250418,104600,47572395,2020,2020,2020,2020,0
|
||||
20250418,104500,47572395,2020,2020,2020,2020,0
|
||||
20250418,104400,47572395,2020,2020,2020,2020,0
|
||||
20250418,104300,47572395,2020,2020,2020,2020,2
|
||||
20250418,104200,47568355,2010,2010,2010,2010,171
|
||||
20250418,104100,47224645,2010,2010,2010,2010,0
|
||||
20250418,104000,47224645,2010,2010,2010,2010,0
|
||||
20250418,103900,47224645,2010,2010,2010,2010,0
|
||||
20250418,103800,47224645,2010,2010,2010,2010,0
|
||||
20250418,103700,47224645,2010,2010,2010,2010,15
|
||||
20250418,103600,47194495,2010,2010,2010,2010,0
|
||||
20250418,103500,47194495,2010,2010,2010,2010,0
|
||||
20250418,103400,47194495,2010,2010,2010,2010,0
|
||||
20250418,103300,47194495,2010,2010,2010,2010,0
|
||||
20250418,103200,47194495,2010,2015,2015,2000,10795
|
||||
20250418,103100,25529520,2030,2030,2030,2030,0
|
||||
20250418,103000,25529520,2030,2030,2030,2030,0
|
||||
20250418,102900,25529520,2030,2030,2030,2030,1
|
||||
20250418,102800,25527490,2015,2015,2015,2015,0
|
||||
20250418,102700,25527490,2015,2015,2015,2015,1
|
||||
20250418,102600,25525475,2030,2030,2030,2030,115
|
||||
20250418,102500,25292025,2030,2030,2030,2030,0
|
||||
20250418,102400,25292025,2030,2030,2030,2030,0
|
||||
20250418,102300,25292025,2030,2030,2030,2030,0
|
||||
20250418,102200,25292025,2030,2025,2030,2025,100
|
||||
20250418,102100,25089030,2030,2030,2030,2030,0
|
||||
20250418,102000,25089030,2030,2030,2030,2030,0
|
||||
20250418,101900,25089030,2030,2030,2030,2030,0
|
||||
20250418,101800,25089030,2030,2020,2030,2020,1000
|
||||
20250418,101700,23061960,2020,2015,2020,2015,972
|
||||
20250418,101600,21103145,2020,2020,2020,2020,0
|
||||
20250418,101500,21103145,2020,2020,2020,2020,110
|
||||
20250418,101400,20880945,2015,2010,2015,2010,507
|
||||
20250418,101300,19861795,2020,2020,2020,2020,0
|
||||
20250418,101200,19861795,2020,2015,2020,2015,57
|
||||
20250418,101100,19746670,2020,2020,2020,2020,1001
|
||||
20250418,101000,17724650,2020,2020,2020,2020,0
|
||||
20250418,100900,17724650,2020,2020,2020,2020,0
|
||||
20250418,100800,17724650,2020,2020,2020,2020,0
|
||||
20250418,100700,17724650,2020,2020,2020,2020,2
|
||||
20250418,100600,17720610,2020,2020,2020,2020,0
|
||||
20250418,100500,17720610,2020,2020,2020,2020,0
|
||||
20250418,100400,17720610,2020,2020,2020,2020,0
|
||||
20250418,100300,17720610,2020,2015,2020,2015,6
|
||||
20250418,100200,17708495,2015,2015,2015,2015,45
|
||||
20250418,100100,17617820,2015,2015,2015,2015,0
|
||||
20250418,100000,17617820,2015,2015,2015,2015,179
|
||||
20250418,095900,17257135,2010,2010,2010,2010,0
|
||||
20250418,095800,17257135,2010,2005,2010,2005,1037
|
||||
20250418,095700,15177765,2010,2010,2010,2010,623
|
||||
20250418,095600,13925535,2010,2010,2010,2010,1000
|
||||
20250418,095500,11915535,2015,2015,2015,2015,307
|
||||
20250418,095400,11296930,2015,2015,2015,2015,0
|
||||
20250418,095300,11296930,2015,2015,2015,2015,0
|
||||
20250418,095200,11296930,2015,2015,2015,2015,0
|
||||
20250418,095100,11296930,2015,2015,2015,2015,0
|
||||
20250418,095000,11296930,2015,2015,2015,2015,11
|
||||
20250418,094900,11274765,2010,2010,2010,2010,392
|
||||
20250418,094800,10486845,2015,2015,2015,2015,0
|
||||
20250418,094700,10486845,2015,2015,2020,2015,654
|
||||
20250418,094600,9169025,2020,2020,2020,2020,10
|
||||
20250418,094500,9148825,2020,2020,2020,2020,4
|
||||
20250418,094400,9140745,2020,2020,2020,2020,1
|
||||
20250418,094300,9138725,2020,2020,2020,2020,0
|
||||
20250418,094200,9138725,2020,2020,2020,2020,462
|
||||
20250418,094100,8205485,2015,2015,2015,2015,132
|
||||
20250418,094000,7939505,2015,2015,2015,2015,0
|
||||
20250418,093900,7939505,2015,2015,2015,2015,0
|
||||
20250418,093800,7939505,2015,2015,2015,2015,1
|
||||
20250418,093700,7937490,2020,2020,2020,2020,400
|
||||
20250418,093600,7129490,2020,2020,2020,2020,37
|
||||
20250418,093500,7054750,2020,2020,2020,2020,0
|
||||
20250418,093400,7054750,2020,2020,2020,2020,50
|
||||
20250418,093300,6953750,2020,2020,2020,2020,0
|
||||
20250418,093200,6953750,2020,2020,2020,2020,0
|
||||
20250418,093100,6953750,2020,2015,2020,2015,60
|
||||
20250418,093000,6832845,2015,2015,2015,2010,465
|
||||
20250418,092900,5897020,2020,2020,2020,2020,0
|
||||
20250418,092800,5897020,2020,2020,2020,2020,0
|
||||
20250418,092700,5897020,2020,2017,2020,2015,215
|
||||
20250418,092600,5463600,2020,2020,2020,2020,49
|
||||
20250418,092500,5364620,2020,2020,2020,2020,0
|
||||
20250418,092400,5364620,2020,2020,2020,2020,87
|
||||
20250418,092300,5188880,2020,2020,2020,2020,0
|
||||
20250418,092200,5188880,2020,2020,2025,2020,13
|
||||
20250418,092100,5162615,2020,2020,2020,2020,35
|
||||
20250418,092000,5091915,2020,2020,2020,2020,0
|
||||
20250418,091900,5091915,2020,2015,2020,2015,2
|
||||
20250418,091800,5087880,2020,2025,2025,2020,12
|
||||
20250418,091700,5063615,2025,2020,2025,2020,23
|
||||
20250418,091600,5017115,2015,2015,2015,2015,1400
|
||||
20250418,091500,2196115,2015,2015,2015,2015,100
|
||||
20250418,091400,1994615,2020,2020,2020,2020,0
|
||||
20250418,091300,1994615,2020,2025,2025,2020,86
|
||||
20250418,091200,1820600,2025,2030,2030,2020,154
|
||||
20250418,091100,1509480,2025,2030,2030,2025,8
|
||||
20250418,091000,1493255,2025,2030,2030,2025,42
|
||||
20250418,090900,1408000,2030,2030,2030,2025,4
|
||||
20250418,090800,1399885,2025,2030,2030,2025,28
|
||||
20250418,090700,1343115,2020,2030,2030,2020,156
|
||||
20250418,090600,1027900,2025,2030,2030,2025,41
|
||||
20250418,090500,944770,2030,2035,2035,2020,218
|
||||
20250418,090400,503060,2035,2030,2040,2025,123
|
||||
20250418,090300,252500,2020,2020,2020,2020,0
|
||||
20250418,090200,252500,2020,2020,2020,2020,0
|
||||
20250418,090100,252500,2020,2020,2020,2020,0
|
||||
20250418,090000,252500,2020,2020,2020,2020,125
|
||||
|
Reference in New Issue
Block a user