Update 2025-04-19 11201 candle_day
This commit is contained in:
650
096530/min/candle-20250418.csv
Normal file
650
096530/min/candle-20250418.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,194800,4007265200,25050,25050,25050,25050,12961
|
||||
20250418,194700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,194600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,194500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,194400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,194300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,194200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,194100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,194000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,193900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,193800,4007265200,25050,25050,25050,25050,0
|
||||
20250418,193700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,193600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,193500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,193400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,193300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,193200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,193100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,193000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,192900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,192800,4007265200,25050,25050,25050,25050,0
|
||||
20250418,192700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,192600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,192500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,192400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,192300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,192200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,192100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,192000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,191900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,191800,4007265200,25050,25050,25050,25050,12961
|
||||
20250418,191700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,191600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,191500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,191400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,191300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,191200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,191100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,191000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,190900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,190800,4007265200,25050,25050,25050,25050,0
|
||||
20250418,190700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,190600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,190500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,190400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,190300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,190200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,190100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,190000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,185900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,185800,4007265200,25050,25050,25050,25050,0
|
||||
20250418,185700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,185600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,185500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,185400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,185300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,185200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,185100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,185000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,184900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,184800,4007265200,25050,25050,25050,25050,12961
|
||||
20250418,184700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,184600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,184500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,184400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,184300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,184200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,184100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,184000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,183900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,183800,4007265200,25050,25050,25050,25050,0
|
||||
20250418,183700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,183600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,183500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,183400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,183300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,183200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,183100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,183000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,182900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,182800,4007265200,25050,25050,25050,25050,0
|
||||
20250418,182700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,182600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,182500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,182400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,182300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,182200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,182100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,182000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,181900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,181800,4007265200,25050,25050,25050,25050,12961
|
||||
20250418,181700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,181600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,181500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,181400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,181300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,181200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,181100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,181000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,180900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,180800,4007265200,25050,25050,25050,25050,0
|
||||
20250418,180700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,180600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,180500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,180400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,180300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,180200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,180100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,180000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,175900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,175800,4007265200,25050,25050,25050,25050,0
|
||||
20250418,175700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,175600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,175500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,175400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,175300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,175200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,175100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,175000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,174900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,174800,4007265200,25050,25050,25050,25050,12961
|
||||
20250418,174700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,174600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,174500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,174400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,174300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,174200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,174100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,174000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,173900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,173800,4007265200,25050,25050,25050,25050,0
|
||||
20250418,173700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,173600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,173500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,173400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,173300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,173200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,173100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,173000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,172900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,172800,4007265200,25050,25050,25050,25050,0
|
||||
20250418,172700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,172600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,172500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,172400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,172300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,172200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,172100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,172000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,171900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,171800,4007265200,25050,25050,25050,25050,12961
|
||||
20250418,171700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,171600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,171500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,171400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,171300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,171200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,171100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,171000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,170900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,170800,4007265200,25050,25050,25050,25050,0
|
||||
20250418,170700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,170600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,170500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,170400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,170300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,170200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,170100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,170000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,165900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,165800,4007265200,25050,25050,25050,25050,0
|
||||
20250418,165700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,165600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,165500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,165400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,165300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,165200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,165100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,165000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,164900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,164800,4007265200,25050,25050,25050,25050,12961
|
||||
20250418,164700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,164600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,164500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,164400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,164300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,164200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,164100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,164000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,163900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,163800,4007265200,25050,25050,25050,25050,0
|
||||
20250418,163700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,163600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,163500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,163400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,163300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,163200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,163100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,163000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,162900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,162800,4007265200,25050,25050,25050,25050,0
|
||||
20250418,162700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,162600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,162500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,162400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,162300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,162200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,162100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,162000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,161900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,161800,4007265200,25050,25050,25050,25050,12961
|
||||
20250418,161700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,161600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,161500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,161400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,161300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,161200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,161100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,161000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,160900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,160800,4007265200,25050,25050,25050,25050,0
|
||||
20250418,160700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,160600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,160500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,160400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,160300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,160200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,160100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,160000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,155900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,155800,4007265200,25050,25050,25050,25050,0
|
||||
20250418,155700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,155600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,155500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,155400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,155300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,155200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,155100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,155000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,154900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,154800,4007265200,25050,25050,25050,25050,12961
|
||||
20250418,154700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,154600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,154500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,154400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,154300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,154200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,154100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,154000,4007265200,25050,25050,25050,25050,0
|
||||
20250418,153900,4007265200,25050,25050,25050,25050,0
|
||||
20250418,153800,4007265200,25050,25050,25050,25050,0
|
||||
20250418,153700,4007265200,25050,25050,25050,25050,0
|
||||
20250418,153600,4007265200,25050,25050,25050,25050,0
|
||||
20250418,153500,4007265200,25050,25050,25050,25050,0
|
||||
20250418,153400,4007265200,25050,25050,25050,25050,0
|
||||
20250418,153300,4007265200,25050,25050,25050,25050,0
|
||||
20250418,153200,4007265200,25050,25050,25050,25050,0
|
||||
20250418,153100,4007265200,25050,25050,25050,25050,0
|
||||
20250418,153000,4007265200,25050,25050,25050,25050,12961
|
||||
20250418,152900,3682592150,25000,25000,25000,25000,0
|
||||
20250418,152800,3682592150,25000,25000,25000,25000,0
|
||||
20250418,152700,3682592150,25000,25000,25000,25000,0
|
||||
20250418,152600,3682592150,25000,25000,25000,25000,0
|
||||
20250418,152500,3682592150,25000,25000,25000,25000,0
|
||||
20250418,152400,3682592150,25000,25000,25000,25000,0
|
||||
20250418,152300,3682592150,25000,25000,25000,25000,0
|
||||
20250418,152200,3682592150,25000,25000,25000,25000,0
|
||||
20250418,152100,3682592150,25000,25000,25000,25000,0
|
||||
20250418,152000,3682592150,25000,25000,25000,25000,0
|
||||
20250418,151900,3682592150,25000,24950,25050,24950,1308
|
||||
20250418,151800,3649879800,24950,25000,25000,24950,84
|
||||
20250418,151700,3647780300,24950,25000,25000,24950,45
|
||||
20250418,151600,3646655625,25000,25000,25000,24950,259
|
||||
20250418,151500,3640183475,25000,25000,25000,24950,157
|
||||
20250418,151400,3636265425,24950,25000,25000,24950,310
|
||||
20250418,151300,3628528725,25000,25100,25100,24950,1778
|
||||
20250418,151200,3584079675,25100,25050,25100,25000,2166
|
||||
20250418,151100,3529912925,25050,25050,25050,25050,130
|
||||
20250418,151000,3526656425,25050,25000,25100,25000,104
|
||||
20250418,150900,3524050325,25100,25050,25100,25050,46
|
||||
20250418,150800,3522897525,25100,25050,25100,25050,208
|
||||
20250418,150700,3517678225,25050,25100,25100,25050,93
|
||||
20250418,150600,3515347575,25100,25100,25100,25050,125
|
||||
20250418,150500,3512215425,25050,25050,25100,25000,517
|
||||
20250418,150400,3499262075,25050,25050,25050,25000,183
|
||||
20250418,150300,3494678425,25050,25100,25100,25050,1148
|
||||
20250418,150200,3465919625,25100,25075,25100,25050,627
|
||||
20250418,150100,3450187675,25100,25100,25150,25050,2736
|
||||
20250418,150000,3381440025,25100,25100,25100,25050,97
|
||||
20250418,145900,3379005625,25100,25100,25150,25050,3137
|
||||
20250418,145800,3300276175,25100,25100,25100,25050,91
|
||||
20250418,145700,3297994525,25100,25100,25100,25050,97
|
||||
20250418,145600,3295560825,25100,25100,25100,25050,497
|
||||
20250418,145500,3283107325,25100,25100,25100,25100,91
|
||||
20250418,145400,3280823225,25050,25100,25100,25050,868
|
||||
20250418,145300,3259071375,25100,25100,25125,25050,4167
|
||||
20250418,145200,3154563125,25075,25100,25100,25075,64
|
||||
20250418,145100,3152956800,25100,25100,25100,25100,10
|
||||
20250418,145000,3152705800,25075,25050,25100,25050,184
|
||||
20250418,144900,3148089125,25050,25050,25050,25050,72
|
||||
20250418,144800,3146285525,25100,25050,25100,25050,427
|
||||
20250418,144700,3135569825,25100,25050,25100,25050,5199
|
||||
20250418,144600,3005090425,25050,25000,25050,25000,416
|
||||
20250418,144500,2994680275,25050,25050,25050,25050,90
|
||||
20250418,144400,2992425775,25050,25050,25050,25050,144
|
||||
20250418,144300,2988818575,25000,25050,25100,25000,3049
|
||||
20250418,144200,2912306225,25000,25050,25050,25000,2730
|
||||
20250418,144100,2843924225,25050,24950,25050,24950,973
|
||||
20250418,144000,2819598225,25000,24950,25000,24950,87
|
||||
20250418,143900,2817424775,25000,25000,25000,25000,53
|
||||
20250418,143800,2816099775,25000,25000,25000,25000,0
|
||||
20250418,143700,2816099775,25000,24950,25000,24950,81
|
||||
20250418,143600,2814075825,24950,25000,25000,24950,1053
|
||||
20250418,143500,2787750875,24950,24950,25000,24900,2227
|
||||
20250418,143400,2732173075,25000,24950,25000,24900,814
|
||||
20250418,143300,2711871125,25000,25000,25000,25000,4
|
||||
20250418,143200,2711771125,25000,24950,25000,24900,90
|
||||
20250418,143100,2709523025,24950,24950,25000,24950,568
|
||||
20250418,143000,2695347025,25000,25000,25050,25000,19
|
||||
20250418,142900,2694871275,25050,25050,25050,24950,193
|
||||
20250418,142800,2690038075,25050,25000,25050,25000,394
|
||||
20250418,142700,2680176125,25000,25000,25050,24950,285
|
||||
20250418,142600,2673053575,25050,25000,25050,25000,641
|
||||
20250418,142500,2657011775,24950,24950,25050,24950,178
|
||||
20250418,142400,2652558725,24950,25000,25050,24950,232
|
||||
20250418,142300,2646755825,24950,25050,25050,24950,1065
|
||||
20250418,142200,2620159925,24950,25000,25050,24950,152
|
||||
20250418,142100,2616352775,24950,25000,25050,24950,287
|
||||
20250418,142000,2609173025,24950,25050,25050,24950,328
|
||||
20250418,141900,2600966025,25050,25050,25050,24950,995
|
||||
20250418,141800,2576077225,25000,25050,25050,25000,254
|
||||
20250418,141700,2569715175,25000,25050,25050,25000,432
|
||||
20250418,141600,2558894075,25000,25050,25050,25000,505
|
||||
20250418,141500,2546255975,25000,25050,25050,25000,355
|
||||
20250418,141400,2537365625,25000,25000,25050,25000,239
|
||||
20250418,141300,2531379475,25000,25050,25050,25000,192
|
||||
20250418,141200,2526570575,25050,25000,25050,24950,3046
|
||||
20250418,141100,2450409525,25000,25000,25000,24950,251
|
||||
20250418,141000,2444134675,24950,24950,25000,24950,342
|
||||
20250418,140900,2435588125,24950,25000,25000,24950,257
|
||||
20250418,140800,2429163475,24950,25000,25000,24950,196
|
||||
20250418,140700,2424265125,24900,24950,25000,24900,659
|
||||
20250418,140600,2407814575,24900,24950,24950,24900,157
|
||||
20250418,140500,2403897525,24950,24950,24950,24900,289
|
||||
20250418,140400,2396687125,24900,24950,24950,24900,561
|
||||
20250418,140300,2382704225,24950,24950,24950,24850,224
|
||||
20250418,140200,2377121225,24900,24950,24950,24900,311
|
||||
20250418,140100,2369361925,24900,24950,24950,24900,239
|
||||
20250418,140000,2363403075,24900,24950,24950,24900,244
|
||||
20250418,135900,2357315475,24850,24950,24950,24850,251
|
||||
20250418,135800,2351054625,24950,24950,24950,24850,270
|
||||
20250418,135700,2344318325,24850,24900,24950,24850,335
|
||||
20250418,135600,2335971425,24850,24900,24950,24850,221
|
||||
20250418,135500,2330458825,24850,24950,24950,24850,223
|
||||
20250418,135400,2324904875,24850,24900,24950,24850,514
|
||||
20250418,135300,2312104325,24950,24950,24950,24900,145
|
||||
20250418,135200,2308486675,24900,24950,24950,24900,65
|
||||
20250418,135100,2306865075,24900,24950,24950,24900,178
|
||||
20250418,135000,2302424125,24900,24950,24950,24900,145
|
||||
20250418,134900,2298807225,24900,24950,24950,24900,68
|
||||
20250418,134800,2297111025,24900,24950,24950,24900,177
|
||||
20250418,134700,2292695025,24900,24900,24950,24900,9
|
||||
20250418,134600,2292470625,24900,24900,24950,24900,440
|
||||
20250418,134500,2281505825,24900,24950,24950,24900,59
|
||||
20250418,134400,2280033875,24950,24950,24950,24900,138
|
||||
20250418,134300,2276590925,24900,24950,24950,24900,195
|
||||
20250418,134200,2271725825,24900,24950,24950,24900,48
|
||||
20250418,134100,2270528325,24900,24950,24950,24900,137
|
||||
20250418,134000,2267110325,24900,24950,24950,24900,107
|
||||
20250418,133900,2264440825,24900,24950,24950,24900,80
|
||||
20250418,133800,2262444925,24900,24950,24950,24900,435
|
||||
20250418,133700,2251604325,24900,24950,24950,24900,93
|
||||
20250418,133600,2249284425,24900,24950,24950,24900,148
|
||||
20250418,133500,2245591925,24900,24950,24950,24900,115
|
||||
20250418,133400,2242722825,24900,24950,24950,24900,139
|
||||
20250418,133300,2239254875,24900,24950,24950,24900,59
|
||||
20250418,133200,2237782975,24900,24950,24950,24900,240
|
||||
20250418,133100,2231795125,24900,24950,24950,24900,182
|
||||
20250418,133000,2227254325,24900,24900,24950,24900,132
|
||||
20250418,132900,2223962275,24900,24950,24950,24900,139
|
||||
20250418,132800,2220494375,24925,24950,24950,24900,109
|
||||
20250418,132700,2217777775,24900,24900,24950,24900,243
|
||||
20250418,132600,2211716525,24900,24950,24950,24900,60
|
||||
20250418,132500,2210219625,24950,24950,24950,24950,163
|
||||
20250418,132400,2206152775,24950,24950,24950,24950,192
|
||||
20250418,132300,2201362375,24950,24950,24950,24950,160
|
||||
20250418,132200,2197370375,24950,24925,24950,24925,151
|
||||
20250418,132100,2193604225,24950,24950,24950,24950,74
|
||||
20250418,132000,2191757925,24950,24950,24950,24950,93
|
||||
20250418,131900,2189437575,24950,24950,24950,24950,66
|
||||
20250418,131800,2187790875,24950,24950,24950,24950,133
|
||||
20250418,131700,2184472525,24950,24950,24950,24950,103
|
||||
20250418,131600,2181902675,24950,24900,24950,24900,72
|
||||
20250418,131500,2180106325,24900,24900,24950,24900,95
|
||||
20250418,131400,2177736825,24950,24900,24950,24900,80
|
||||
20250418,131300,2175742275,24950,24950,24950,24950,136
|
||||
20250418,131200,2172349075,24950,24950,24950,24950,95
|
||||
20250418,131100,2169978825,24950,24950,24950,24950,54
|
||||
20250418,131000,2168631525,24950,24950,24950,24950,138
|
||||
20250418,130900,2165188425,24950,24950,24950,24950,19
|
||||
20250418,130800,2164714375,24950,24950,24950,24950,146
|
||||
20250418,130700,2161071675,24900,24900,24900,24900,1
|
||||
20250418,130600,2161046775,24950,24950,24950,24950,139
|
||||
20250418,130500,2157578725,24950,24950,24950,24950,138
|
||||
20250418,130400,2154135625,24950,24900,24950,24900,21
|
||||
20250418,130300,2153612525,24950,24950,24950,24950,142
|
||||
20250418,130200,2150069625,24900,24950,24950,24900,581
|
||||
20250418,130100,2135599825,24900,24950,24950,24900,100
|
||||
20250418,130000,2133105475,24950,24950,24950,24900,245
|
||||
20250418,125900,2126998925,24950,24900,24950,24900,290
|
||||
20250418,125800,2119773675,24900,24950,24950,24900,866
|
||||
20250418,125700,2098203475,24950,24950,24950,24900,259
|
||||
20250418,125600,2091751425,24950,24900,24950,24900,104
|
||||
20250418,125500,2089161625,24950,24950,24950,24950,57
|
||||
20250418,125400,2087739475,24950,24900,24950,24900,1371
|
||||
20250418,125300,2053596875,24900,24900,24900,24900,2
|
||||
20250418,125200,2053547075,24900,24950,24950,24900,504
|
||||
20250418,125100,2040990425,24950,24900,24950,24900,179
|
||||
20250418,125000,2036529225,24950,24900,24950,24900,155
|
||||
20250418,124900,2032666775,24950,24950,24950,24900,378
|
||||
20250418,124800,2023247525,24950,24900,24950,24900,7
|
||||
20250418,124700,2023073175,24950,24900,24950,24900,452
|
||||
20250418,124600,2011811375,24950,24950,24950,24900,352
|
||||
20250418,124500,2003039375,24950,24950,24950,24950,3
|
||||
20250418,124400,2002964525,24950,24900,24950,24900,191
|
||||
20250418,124300,1998201575,24950,24950,24950,24950,7
|
||||
20250418,124200,1998026925,24950,24950,24950,24950,452
|
||||
20250418,124100,1986749525,24900,24950,24950,24900,137
|
||||
20250418,124000,1983335375,24950,24950,24950,24950,89
|
||||
20250418,123900,1981114825,24900,24950,24950,24900,257
|
||||
20250418,123800,1974708275,24950,25000,25000,24900,61
|
||||
20250418,123700,1973183575,24950,24950,25000,24900,95
|
||||
20250418,123600,1970809125,24950,24950,24950,24900,1193
|
||||
20250418,123500,1941044275,24950,24950,24950,24900,88
|
||||
20250418,123400,1938848725,24900,24900,24950,24900,569
|
||||
20250418,123300,1924677825,24900,24900,24900,24900,202
|
||||
20250418,123200,1919648025,24900,24900,24900,24900,95
|
||||
20250418,123100,1917282525,24850,24900,24900,24850,621
|
||||
20250418,123000,1901847375,24900,24900,24950,24900,1790
|
||||
20250418,122900,1857274125,24900,24950,24950,24900,450
|
||||
20250418,122800,1846068775,24950,24950,24950,24950,2340
|
||||
20250418,122700,1787685775,24950,24950,24950,24900,67
|
||||
20250418,122600,1786014475,24950,24900,24950,24900,164
|
||||
20250418,122500,1781922725,24950,24950,24950,24900,176
|
||||
20250418,122400,1777532275,24950,24950,24950,24950,246
|
||||
20250418,122300,1771394575,24950,24950,24950,24925,367
|
||||
20250418,122200,1762237950,24950,24950,24950,24950,78
|
||||
20250418,122100,1760291850,24900,24900,24900,24900,1717
|
||||
20250418,122000,1717538550,24900,24900,24900,24900,482
|
||||
20250418,121900,1705536750,24900,24900,24900,24900,790
|
||||
20250418,121800,1685865750,24900,24900,24900,24900,176
|
||||
20250418,121700,1681483350,24900,24900,24900,24900,77
|
||||
20250418,121600,1679566050,24900,24850,24900,24850,128
|
||||
20250418,121500,1676379500,24900,24900,24900,24850,265
|
||||
20250418,121400,1669781250,24900,24900,24900,24850,175
|
||||
20250418,121300,1665424050,24900,24900,24900,24900,104
|
||||
20250418,121200,1662834450,24900,24900,24900,24900,84
|
||||
20250418,121100,1660742850,24900,24900,24900,24850,136
|
||||
20250418,121000,1657357600,24900,24900,24900,24900,76
|
||||
20250418,120900,1655465200,24900,24900,24900,24850,172
|
||||
20250418,120800,1651182850,24900,24900,24900,24900,21
|
||||
20250418,120700,1650659950,24900,24900,24900,24900,170
|
||||
20250418,120600,1646426950,24900,24900,24900,24900,167
|
||||
20250418,120500,1642268650,24900,24900,24900,24850,20
|
||||
20250418,120400,1641770750,24900,24900,24900,24900,158
|
||||
20250418,120300,1637836550,24900,24900,24900,24850,32
|
||||
20250418,120200,1637040750,24900,24900,24900,24900,173
|
||||
20250418,120100,1632733050,24900,24900,24900,24850,146
|
||||
20250418,120000,1629101000,24900,24850,24900,24850,98
|
||||
20250418,115900,1626661400,24900,24900,24900,24900,165
|
||||
20250418,115800,1622552900,24900,24900,24900,24900,86
|
||||
20250418,115700,1620411500,24900,24900,24900,24900,88
|
||||
20250418,115600,1618220300,24900,24900,24900,24900,199
|
||||
20250418,115500,1613265200,24900,24850,24900,24850,111
|
||||
20250418,115400,1610502400,24900,24900,24900,24850,175
|
||||
20250418,115300,1606145200,24900,24900,24900,24900,75
|
||||
20250418,115200,1604277700,24900,24900,24900,24900,89
|
||||
20250418,115100,1602061600,24900,24900,24900,24850,81
|
||||
20250418,115000,1600044750,24900,24900,24900,24900,162
|
||||
20250418,114900,1596010950,24900,24900,24900,24900,6
|
||||
20250418,114800,1595861550,24900,24900,24900,24850,168
|
||||
20250418,114700,1591678600,24900,24900,24900,24850,109
|
||||
20250418,114600,1588964650,24850,24850,24900,24850,1082
|
||||
20250418,114500,1562073550,24850,24850,24850,24850,856
|
||||
20250418,114400,1540801950,24850,24850,24850,24850,1089
|
||||
20250418,114300,1513740300,24950,24900,24950,24900,166
|
||||
20250418,114200,1509604200,24900,24850,24900,24850,202
|
||||
20250418,114100,1504579600,24900,24850,24900,24850,90
|
||||
20250418,114000,1502339500,24850,24850,24850,24850,221
|
||||
20250418,113900,1496847650,24850,24850,24850,24850,39
|
||||
20250418,113800,1495878500,24900,24900,24900,24850,182
|
||||
20250418,113700,1491351200,24900,24900,24900,24850,82
|
||||
20250418,113600,1489309550,24900,24900,24900,24900,95
|
||||
20250418,113500,1486944050,24900,24850,24900,24850,122
|
||||
20250418,113400,1483908300,24900,24900,24900,24850,179
|
||||
20250418,113300,1479451900,24900,24850,24900,24850,246
|
||||
20250418,113200,1473338200,24850,24850,24850,24850,81
|
||||
20250418,113100,1471325350,24750,24900,24900,24750,297
|
||||
20250418,113000,1463950400,24900,24900,24900,24850,76
|
||||
20250418,112900,1462058150,24900,24900,24900,24850,167
|
||||
20250418,112800,1457900000,24900,24850,24900,24850,96
|
||||
20250418,112700,1455509700,24850,24900,24900,24800,154
|
||||
20250418,112600,1451683200,24750,24850,24900,24750,232
|
||||
20250418,112500,1445916850,24800,24900,24900,24800,1608
|
||||
20250418,112400,1406021200,24900,24850,24900,24850,185
|
||||
20250418,112300,1401416000,24900,24900,24900,24900,13
|
||||
20250418,112200,1401092300,24850,24900,24900,24850,284
|
||||
20250418,112100,1394026650,24850,24850,24950,24850,998
|
||||
20250418,112000,1369174450,24900,24850,24900,24850,110
|
||||
20250418,111900,1366440450,24950,24950,24950,24850,665
|
||||
20250418,111800,1349898700,24950,24950,24950,24850,1075
|
||||
20250418,111700,1323176750,24950,24900,24950,24900,97
|
||||
20250418,111600,1320760300,24900,24900,24950,24900,109
|
||||
20250418,111500,1318043850,24900,24900,24950,24900,245
|
||||
20250418,111400,1311937950,24950,24900,24950,24900,190
|
||||
20250418,111300,1307200950,24900,24950,24950,24900,76
|
||||
20250418,111200,1305304900,24950,24950,24950,24900,163
|
||||
20250418,111100,1301241500,24950,24950,24950,24900,144
|
||||
20250418,111000,1297652400,24950,24900,24950,24900,164
|
||||
20250418,110900,1293567450,24900,24900,24900,24900,16
|
||||
20250418,110800,1293169050,24900,24900,24900,24900,168
|
||||
20250418,110700,1288985850,24900,24900,24950,24900,283
|
||||
20250418,110600,1281939000,24900,24850,24900,24850,103
|
||||
20250418,110500,1279375400,24900,24900,24900,24850,291
|
||||
20250418,110400,1272135550,24900,24900,24900,24900,10
|
||||
20250418,110300,1271886550,24900,24900,24900,24900,173
|
||||
20250418,110200,1267578850,24900,24950,24950,24850,186
|
||||
20250418,110100,1262939200,24950,24900,24950,24900,376
|
||||
20250418,110000,1253576450,24950,24900,24950,24900,1643
|
||||
20250418,105900,1212661850,24800,24900,24900,24800,101
|
||||
20250418,105800,1210147050,24900,24900,24900,24800,385
|
||||
20250418,105700,1200569550,24900,24850,24900,24850,259
|
||||
20250418,105600,1194129400,24900,24850,24900,24850,123
|
||||
20250418,105500,1191067750,24900,24850,24900,24850,180
|
||||
20250418,105400,1186585900,24900,24900,24900,24800,128
|
||||
20250418,105300,1183400100,24900,24850,24900,24850,188
|
||||
20250418,105200,1178725800,24850,24800,24900,24800,137
|
||||
20250418,105100,1175321950,24800,24800,24850,24800,712
|
||||
20250418,105000,1157633950,24850,24850,24850,24850,83
|
||||
20250418,104900,1155571400,24850,24850,24850,24800,483
|
||||
20250418,104800,1143575350,24800,24850,24850,24800,118
|
||||
20250418,104700,1140644200,24800,24850,24850,24800,266
|
||||
20250418,104600,1134042850,24850,24800,24850,24800,170
|
||||
20250418,104500,1129820100,24800,24850,24850,24800,182
|
||||
20250418,104400,1125306300,24800,24800,24850,24800,515
|
||||
20250418,104300,1112525550,24800,24850,24850,24800,7
|
||||
20250418,104200,1112351800,24850,24800,24850,24800,278
|
||||
20250418,104100,1105448550,24800,24850,24850,24800,422
|
||||
20250418,104000,1094972150,24850,24850,24850,24800,3
|
||||
20250418,103900,1094897650,24850,24850,24850,24800,746
|
||||
20250418,103800,1076359600,24850,24850,24850,24800,96
|
||||
20250418,103700,1073974300,24800,24800,24850,24800,178
|
||||
20250418,103600,1069555050,24850,24800,24850,24800,281
|
||||
20250418,103500,1062582200,24850,24800,24850,24800,10
|
||||
20250418,103400,1062333750,24850,24750,24850,24750,201
|
||||
20250418,103300,1057342100,24800,24850,24850,24800,83
|
||||
20250418,103200,1055279700,24800,24800,24850,24800,392
|
||||
20250418,103100,1045555150,24800,24800,24800,24700,433
|
||||
20250418,103000,1034831000,24850,24850,24850,24800,174
|
||||
20250418,102900,1030509200,24850,24850,24850,24750,466
|
||||
20250418,102800,1018965550,24750,24850,24850,24750,70
|
||||
20250418,102700,1017230400,24850,24800,24850,24800,143
|
||||
20250418,102600,1013679900,24800,24850,24850,24800,397
|
||||
20250418,102500,1003834250,24850,24800,24850,24800,120
|
||||
20250418,102400,1000854950,24800,24800,24800,24800,96
|
||||
20250418,102300,998474150,24850,24800,24850,24800,133
|
||||
20250418,102200,995170950,24850,24750,24850,24750,223
|
||||
20250418,102100,989636400,24800,24800,24800,24800,6
|
||||
20250418,102000,989487600,24800,24800,24850,24800,97
|
||||
20250418,101900,987078600,24750,24850,24850,24750,106
|
||||
20250418,101800,984449800,24850,24800,24850,24800,668
|
||||
20250418,101700,967880250,24800,24850,24850,24800,160
|
||||
20250418,101600,963912000,24850,24800,24850,24800,134
|
||||
20250418,101500,960583700,24850,24850,24900,24850,339
|
||||
20250418,101400,952156900,24850,24850,24900,24800,63
|
||||
20250418,101300,950593800,24800,24800,24900,24775,1464
|
||||
20250418,101200,914231200,24800,24850,24850,24800,565
|
||||
20250418,101100,900219000,24850,24750,24850,24750,494
|
||||
20250418,101000,887969050,24750,24750,24850,24700,2080
|
||||
20250418,100900,836428600,24750,24700,24750,24700,806
|
||||
20250418,100800,816520200,24700,24750,24750,24700,250
|
||||
20250418,100700,810342700,24700,24700,24750,24700,158
|
||||
20250418,100600,806439950,24750,24700,24750,24700,785
|
||||
20250418,100500,787049950,24750,24750,24750,24750,29
|
||||
20250418,100400,786332200,24700,24700,24700,24700,16
|
||||
20250418,100300,785937000,24750,24750,24750,24750,79
|
||||
20250418,100200,783981750,24750,24750,24750,24750,217
|
||||
20250418,100100,778611000,24750,24750,24750,24750,7
|
||||
20250418,100000,778437750,24750,24750,24750,24700,433
|
||||
20250418,095900,767722000,24750,24800,24800,24750,410
|
||||
20250418,095800,757573150,24700,24800,24850,24650,2085
|
||||
20250418,095700,706043500,24800,24800,24800,24750,326
|
||||
20250418,095600,697963950,24800,24800,24800,24750,161
|
||||
20250418,095500,693971850,24750,24700,24850,24700,2860
|
||||
20250418,095400,623179550,24700,24650,24700,24650,884
|
||||
20250418,095300,601364100,24650,24650,24700,24650,296
|
||||
20250418,095200,594067400,24650,24650,24700,24650,487
|
||||
20250418,095100,582061300,24650,24650,24700,24600,272
|
||||
20250418,095000,575356250,24600,24550,24650,24550,1445
|
||||
20250418,094900,539814650,24550,24550,24550,24500,367
|
||||
20250418,094800,530804900,24550,24550,24550,24550,50
|
||||
20250418,094700,529577400,24550,24550,24550,24500,16
|
||||
20250418,094600,529185000,24550,24600,24600,24500,59
|
||||
20250418,094500,527738500,24500,24500,24600,24500,966
|
||||
20250418,094400,504020750,24550,24450,24550,24400,744
|
||||
20250418,094300,485818100,24400,24450,24500,24400,284
|
||||
20250418,094200,478871900,24450,24500,24500,24450,73
|
||||
20250418,094100,477086750,24500,24450,24550,24450,852
|
||||
20250418,094000,456224700,24400,24400,24400,24400,13
|
||||
20250418,093900,455907500,24400,24400,24400,24400,50
|
||||
20250418,093800,454687500,24400,24400,24400,24400,183
|
||||
20250418,093700,450222300,24350,24350,24400,24350,841
|
||||
20250418,093600,429737800,24400,24400,24400,24400,28
|
||||
20250418,093500,429054600,24400,24400,24400,24400,23
|
||||
20250418,093400,428493400,24400,24450,24450,24400,161
|
||||
20250418,093300,424564850,24450,24450,24450,24450,0
|
||||
20250418,093200,424564850,24450,24400,24450,24400,104
|
||||
20250418,093100,422027050,24400,24400,24450,24400,414
|
||||
20250418,093000,411925150,24400,24400,24450,24350,667
|
||||
20250418,092900,395679400,24400,24400,24400,24400,24
|
||||
20250418,092800,395093800,24400,24425,24450,24400,159
|
||||
20250418,092700,391214000,24450,24400,24450,24350,84
|
||||
20250418,092600,389164000,24450,24400,24450,24400,523
|
||||
20250418,092500,376402750,24400,24400,24400,24400,41
|
||||
20250418,092400,375402350,24400,24400,24400,24400,40
|
||||
20250418,092300,374426350,24350,24350,24400,24350,131
|
||||
20250418,092200,371235500,24350,24450,24450,24350,309
|
||||
20250418,092100,363706600,24450,24400,24450,24400,2624
|
||||
20250418,092000,299557250,24400,24350,24400,24350,605
|
||||
20250418,091900,284795300,24400,24400,24400,24350,37
|
||||
20250418,091800,283893100,24400,24400,24400,24400,3
|
||||
20250418,091700,283819900,24400,24350,24400,24350,40
|
||||
20250418,091600,282845700,24400,24350,24400,24300,458
|
||||
20250418,091500,271696600,24400,24400,24400,24400,31
|
||||
20250418,091400,270940200,24400,24400,24400,24250,16
|
||||
20250418,091300,270551100,24400,24300,24400,24300,575
|
||||
20250418,091200,256577450,24350,24350,24350,24350,40
|
||||
20250418,091100,255603450,24350,24350,24350,24350,86
|
||||
20250418,091000,253509350,24300,24300,24300,24300,104
|
||||
20250418,090900,250982150,24200,24200,24250,24200,1000
|
||||
20250418,090800,226781650,24200,24250,24250,24200,826
|
||||
20250418,090700,206787450,24250,24250,24250,24150,1697
|
||||
20250418,090600,165702050,24250,24250,24300,24250,643
|
||||
20250418,090500,150109250,24250,24250,24250,24250,762
|
||||
20250418,090400,131630750,24250,24250,24350,24250,141
|
||||
20250418,090300,128207600,24250,24300,24350,24250,475
|
||||
20250418,090200,116677800,24300,24250,24350,24250,758
|
||||
20250418,090100,98282050,24300,24450,24450,24250,749
|
||||
20250418,090000,80066550,24400,24200,24600,24200,3303
|
||||
|
Reference in New Issue
Block a user