Update 2025-04-19 11201 candle_day
This commit is contained in:
651
099320/min/candle-20250418.csv
Normal file
651
099320/min/candle-20250418.csv
Normal file
@@ -0,0 +1,651 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,194900,974644575,43600,43600,43600,43600,1153
|
||||
20250418,194800,974644575,43600,43600,43600,43600,0
|
||||
20250418,194700,974644575,43600,43600,43600,43600,0
|
||||
20250418,194600,974644575,43600,43600,43600,43600,0
|
||||
20250418,194500,974644575,43600,43600,43600,43600,0
|
||||
20250418,194400,974644575,43600,43600,43600,43600,0
|
||||
20250418,194300,974644575,43600,43600,43600,43600,0
|
||||
20250418,194200,974644575,43600,43600,43600,43600,0
|
||||
20250418,194100,974644575,43600,43600,43600,43600,0
|
||||
20250418,194000,974644575,43600,43600,43600,43600,0
|
||||
20250418,193900,974644575,43600,43600,43600,43600,0
|
||||
20250418,193800,974644575,43600,43600,43600,43600,0
|
||||
20250418,193700,974644575,43600,43600,43600,43600,0
|
||||
20250418,193600,974644575,43600,43600,43600,43600,0
|
||||
20250418,193500,974644575,43600,43600,43600,43600,0
|
||||
20250418,193400,974644575,43600,43600,43600,43600,0
|
||||
20250418,193300,974644575,43600,43600,43600,43600,0
|
||||
20250418,193200,974644575,43600,43600,43600,43600,0
|
||||
20250418,193100,974644575,43600,43600,43600,43600,0
|
||||
20250418,193000,974644575,43600,43600,43600,43600,0
|
||||
20250418,192900,974644575,43600,43600,43600,43600,0
|
||||
20250418,192800,974644575,43600,43600,43600,43600,0
|
||||
20250418,192700,974644575,43600,43600,43600,43600,0
|
||||
20250418,192600,974644575,43600,43600,43600,43600,0
|
||||
20250418,192500,974644575,43600,43600,43600,43600,0
|
||||
20250418,192400,974644575,43600,43600,43600,43600,0
|
||||
20250418,192300,974644575,43600,43600,43600,43600,0
|
||||
20250418,192200,974644575,43600,43600,43600,43600,0
|
||||
20250418,192100,974644575,43600,43600,43600,43600,0
|
||||
20250418,192000,974644575,43600,43600,43600,43600,0
|
||||
20250418,191900,974644575,43600,43600,43600,43600,1153
|
||||
20250418,191800,974644575,43600,43600,43600,43600,0
|
||||
20250418,191700,974644575,43600,43600,43600,43600,0
|
||||
20250418,191600,974644575,43600,43600,43600,43600,0
|
||||
20250418,191500,974644575,43600,43600,43600,43600,0
|
||||
20250418,191400,974644575,43600,43600,43600,43600,0
|
||||
20250418,191300,974644575,43600,43600,43600,43600,0
|
||||
20250418,191200,974644575,43600,43600,43600,43600,0
|
||||
20250418,191100,974644575,43600,43600,43600,43600,0
|
||||
20250418,191000,974644575,43600,43600,43600,43600,0
|
||||
20250418,190900,974644575,43600,43600,43600,43600,0
|
||||
20250418,190800,974644575,43600,43600,43600,43600,0
|
||||
20250418,190700,974644575,43600,43600,43600,43600,0
|
||||
20250418,190600,974644575,43600,43600,43600,43600,0
|
||||
20250418,190500,974644575,43600,43600,43600,43600,0
|
||||
20250418,190400,974644575,43600,43600,43600,43600,0
|
||||
20250418,190300,974644575,43600,43600,43600,43600,0
|
||||
20250418,190200,974644575,43600,43600,43600,43600,0
|
||||
20250418,190100,974644575,43600,43600,43600,43600,0
|
||||
20250418,190000,974644575,43600,43600,43600,43600,0
|
||||
20250418,185900,974644575,43600,43600,43600,43600,0
|
||||
20250418,185800,974644575,43600,43600,43600,43600,0
|
||||
20250418,185700,974644575,43600,43600,43600,43600,0
|
||||
20250418,185600,974644575,43600,43600,43600,43600,0
|
||||
20250418,185500,974644575,43600,43600,43600,43600,0
|
||||
20250418,185400,974644575,43600,43600,43600,43600,0
|
||||
20250418,185300,974644575,43600,43600,43600,43600,0
|
||||
20250418,185200,974644575,43600,43600,43600,43600,0
|
||||
20250418,185100,974644575,43600,43600,43600,43600,0
|
||||
20250418,185000,974644575,43600,43600,43600,43600,0
|
||||
20250418,184900,974644575,43600,43600,43600,43600,1153
|
||||
20250418,184800,974644575,43600,43600,43600,43600,0
|
||||
20250418,184700,974644575,43600,43600,43600,43600,0
|
||||
20250418,184600,974644575,43600,43600,43600,43600,0
|
||||
20250418,184500,974644575,43600,43600,43600,43600,0
|
||||
20250418,184400,974644575,43600,43600,43600,43600,0
|
||||
20250418,184300,974644575,43600,43600,43600,43600,0
|
||||
20250418,184200,974644575,43600,43600,43600,43600,0
|
||||
20250418,184100,974644575,43600,43600,43600,43600,0
|
||||
20250418,184000,974644575,43600,43600,43600,43600,0
|
||||
20250418,183900,974644575,43600,43600,43600,43600,0
|
||||
20250418,183800,974644575,43600,43600,43600,43600,0
|
||||
20250418,183700,974644575,43600,43600,43600,43600,0
|
||||
20250418,183600,974644575,43600,43600,43600,43600,0
|
||||
20250418,183500,974644575,43600,43600,43600,43600,0
|
||||
20250418,183400,974644575,43600,43600,43600,43600,0
|
||||
20250418,183300,974644575,43600,43600,43600,43600,0
|
||||
20250418,183200,974644575,43600,43600,43600,43600,0
|
||||
20250418,183100,974644575,43600,43600,43600,43600,0
|
||||
20250418,183000,974644575,43600,43600,43600,43600,0
|
||||
20250418,182900,974644575,43600,43600,43600,43600,0
|
||||
20250418,182800,974644575,43600,43600,43600,43600,0
|
||||
20250418,182700,974644575,43600,43600,43600,43600,0
|
||||
20250418,182600,974644575,43600,43600,43600,43600,0
|
||||
20250418,182500,974644575,43600,43600,43600,43600,0
|
||||
20250418,182400,974644575,43600,43600,43600,43600,0
|
||||
20250418,182300,974644575,43600,43600,43600,43600,0
|
||||
20250418,182200,974644575,43600,43600,43600,43600,0
|
||||
20250418,182100,974644575,43600,43600,43600,43600,0
|
||||
20250418,182000,974644575,43600,43600,43600,43600,0
|
||||
20250418,181900,974644575,43600,43600,43600,43600,1153
|
||||
20250418,181800,974644575,43600,43600,43600,43600,0
|
||||
20250418,181700,974644575,43600,43600,43600,43600,0
|
||||
20250418,181600,974644575,43600,43600,43600,43600,0
|
||||
20250418,181500,974644575,43600,43600,43600,43600,0
|
||||
20250418,181400,974644575,43600,43600,43600,43600,0
|
||||
20250418,181300,974644575,43600,43600,43600,43600,0
|
||||
20250418,181200,974644575,43600,43600,43600,43600,0
|
||||
20250418,181100,974644575,43600,43600,43600,43600,0
|
||||
20250418,181000,974644575,43600,43600,43600,43600,0
|
||||
20250418,180900,974644575,43600,43600,43600,43600,0
|
||||
20250418,180800,974644575,43600,43600,43600,43600,0
|
||||
20250418,180700,974644575,43600,43600,43600,43600,0
|
||||
20250418,180600,974644575,43600,43600,43600,43600,0
|
||||
20250418,180500,974644575,43600,43600,43600,43600,0
|
||||
20250418,180400,974644575,43600,43600,43600,43600,0
|
||||
20250418,180300,974644575,43600,43600,43600,43600,0
|
||||
20250418,180200,974644575,43600,43600,43600,43600,0
|
||||
20250418,180100,974644575,43600,43600,43600,43600,0
|
||||
20250418,180000,974644575,43600,43600,43600,43600,0
|
||||
20250418,175900,974644575,43600,43600,43600,43600,0
|
||||
20250418,175800,974644575,43600,43600,43600,43600,0
|
||||
20250418,175700,974644575,43600,43600,43600,43600,0
|
||||
20250418,175600,974644575,43600,43600,43600,43600,0
|
||||
20250418,175500,974644575,43600,43600,43600,43600,0
|
||||
20250418,175400,974644575,43600,43600,43600,43600,0
|
||||
20250418,175300,974644575,43600,43600,43600,43600,0
|
||||
20250418,175200,974644575,43600,43600,43600,43600,0
|
||||
20250418,175100,974644575,43600,43600,43600,43600,0
|
||||
20250418,175000,974644575,43600,43600,43600,43600,0
|
||||
20250418,174900,974644575,43600,43600,43600,43600,1153
|
||||
20250418,174800,974644575,43600,43600,43600,43600,0
|
||||
20250418,174700,974644575,43600,43600,43600,43600,0
|
||||
20250418,174600,974644575,43600,43600,43600,43600,0
|
||||
20250418,174500,974644575,43600,43600,43600,43600,0
|
||||
20250418,174400,974644575,43600,43600,43600,43600,0
|
||||
20250418,174300,974644575,43600,43600,43600,43600,0
|
||||
20250418,174200,974644575,43600,43600,43600,43600,0
|
||||
20250418,174100,974644575,43600,43600,43600,43600,0
|
||||
20250418,174000,974644575,43600,43600,43600,43600,0
|
||||
20250418,173900,974644575,43600,43600,43600,43600,0
|
||||
20250418,173800,974644575,43600,43600,43600,43600,0
|
||||
20250418,173700,974644575,43600,43600,43600,43600,0
|
||||
20250418,173600,974644575,43600,43600,43600,43600,0
|
||||
20250418,173500,974644575,43600,43600,43600,43600,0
|
||||
20250418,173400,974644575,43600,43600,43600,43600,0
|
||||
20250418,173300,974644575,43600,43600,43600,43600,0
|
||||
20250418,173200,974644575,43600,43600,43600,43600,0
|
||||
20250418,173100,974644575,43600,43600,43600,43600,0
|
||||
20250418,173000,974644575,43600,43600,43600,43600,0
|
||||
20250418,172900,974644575,43600,43600,43600,43600,0
|
||||
20250418,172800,974644575,43600,43600,43600,43600,0
|
||||
20250418,172700,974644575,43600,43600,43600,43600,0
|
||||
20250418,172600,974644575,43600,43600,43600,43600,0
|
||||
20250418,172500,974644575,43600,43600,43600,43600,0
|
||||
20250418,172400,974644575,43600,43600,43600,43600,0
|
||||
20250418,172300,974644575,43600,43600,43600,43600,0
|
||||
20250418,172200,974644575,43600,43600,43600,43600,0
|
||||
20250418,172100,974644575,43600,43600,43600,43600,0
|
||||
20250418,172000,974644575,43600,43600,43600,43600,0
|
||||
20250418,171900,974644575,43600,43600,43600,43600,1153
|
||||
20250418,171800,974644575,43600,43600,43600,43600,0
|
||||
20250418,171700,974644575,43600,43600,43600,43600,0
|
||||
20250418,171600,974644575,43600,43600,43600,43600,0
|
||||
20250418,171500,974644575,43600,43600,43600,43600,0
|
||||
20250418,171400,974644575,43600,43600,43600,43600,0
|
||||
20250418,171300,974644575,43600,43600,43600,43600,0
|
||||
20250418,171200,974644575,43600,43600,43600,43600,0
|
||||
20250418,171100,974644575,43600,43600,43600,43600,0
|
||||
20250418,171000,974644575,43600,43600,43600,43600,0
|
||||
20250418,170900,974644575,43600,43600,43600,43600,0
|
||||
20250418,170800,974644575,43600,43600,43600,43600,0
|
||||
20250418,170700,974644575,43600,43600,43600,43600,0
|
||||
20250418,170600,974644575,43600,43600,43600,43600,0
|
||||
20250418,170500,974644575,43600,43600,43600,43600,0
|
||||
20250418,170400,974644575,43600,43600,43600,43600,0
|
||||
20250418,170300,974644575,43600,43600,43600,43600,0
|
||||
20250418,170200,974644575,43600,43600,43600,43600,0
|
||||
20250418,170100,974644575,43600,43600,43600,43600,0
|
||||
20250418,170000,974644575,43600,43600,43600,43600,0
|
||||
20250418,165900,974644575,43600,43600,43600,43600,0
|
||||
20250418,165800,974644575,43600,43600,43600,43600,0
|
||||
20250418,165700,974644575,43600,43600,43600,43600,0
|
||||
20250418,165600,974644575,43600,43600,43600,43600,0
|
||||
20250418,165500,974644575,43600,43600,43600,43600,0
|
||||
20250418,165400,974644575,43600,43600,43600,43600,0
|
||||
20250418,165300,974644575,43600,43600,43600,43600,0
|
||||
20250418,165200,974644575,43600,43600,43600,43600,0
|
||||
20250418,165100,974644575,43600,43600,43600,43600,0
|
||||
20250418,165000,974644575,43600,43600,43600,43600,0
|
||||
20250418,164900,974644575,43600,43600,43600,43600,1153
|
||||
20250418,164800,974644575,43600,43600,43600,43600,0
|
||||
20250418,164700,974644575,43600,43600,43600,43600,0
|
||||
20250418,164600,974644575,43600,43600,43600,43600,0
|
||||
20250418,164500,974644575,43600,43600,43600,43600,0
|
||||
20250418,164400,974644575,43600,43600,43600,43600,0
|
||||
20250418,164300,974644575,43600,43600,43600,43600,0
|
||||
20250418,164200,974644575,43600,43600,43600,43600,0
|
||||
20250418,164100,974644575,43600,43600,43600,43600,0
|
||||
20250418,164000,974644575,43600,43600,43600,43600,0
|
||||
20250418,163900,974644575,43600,43600,43600,43600,0
|
||||
20250418,163800,974644575,43600,43600,43600,43600,0
|
||||
20250418,163700,974644575,43600,43600,43600,43600,0
|
||||
20250418,163600,974644575,43600,43600,43600,43600,0
|
||||
20250418,163500,974644575,43600,43600,43600,43600,0
|
||||
20250418,163400,974644575,43600,43600,43600,43600,0
|
||||
20250418,163300,974644575,43600,43600,43600,43600,0
|
||||
20250418,163200,974644575,43600,43600,43600,43600,0
|
||||
20250418,163100,974644575,43600,43600,43600,43600,0
|
||||
20250418,163000,974644575,43600,43600,43600,43600,0
|
||||
20250418,162900,974644575,43600,43600,43600,43600,0
|
||||
20250418,162800,974644575,43600,43600,43600,43600,0
|
||||
20250418,162700,974644575,43600,43600,43600,43600,0
|
||||
20250418,162600,974644575,43600,43600,43600,43600,0
|
||||
20250418,162500,974644575,43600,43600,43600,43600,0
|
||||
20250418,162400,974644575,43600,43600,43600,43600,0
|
||||
20250418,162300,974644575,43600,43600,43600,43600,0
|
||||
20250418,162200,974644575,43600,43600,43600,43600,0
|
||||
20250418,162100,974644575,43600,43600,43600,43600,0
|
||||
20250418,162000,974644575,43600,43600,43600,43600,0
|
||||
20250418,161900,974644575,43600,43600,43600,43600,1153
|
||||
20250418,161800,974644575,43600,43600,43600,43600,0
|
||||
20250418,161700,974644575,43600,43600,43600,43600,0
|
||||
20250418,161600,974644575,43600,43600,43600,43600,0
|
||||
20250418,161500,974644575,43600,43600,43600,43600,0
|
||||
20250418,161400,974644575,43600,43600,43600,43600,0
|
||||
20250418,161300,974644575,43600,43600,43600,43600,0
|
||||
20250418,161200,974644575,43600,43600,43600,43600,0
|
||||
20250418,161100,974644575,43600,43600,43600,43600,0
|
||||
20250418,161000,974644575,43600,43600,43600,43600,0
|
||||
20250418,160900,974644575,43600,43600,43600,43600,0
|
||||
20250418,160800,974644575,43600,43600,43600,43600,0
|
||||
20250418,160700,974644575,43600,43600,43600,43600,0
|
||||
20250418,160600,974644575,43600,43600,43600,43600,0
|
||||
20250418,160500,974644575,43600,43600,43600,43600,0
|
||||
20250418,160400,974644575,43600,43600,43600,43600,0
|
||||
20250418,160300,974644575,43600,43600,43600,43600,0
|
||||
20250418,160200,974644575,43600,43600,43600,43600,0
|
||||
20250418,160100,974644575,43600,43600,43600,43600,0
|
||||
20250418,160000,974644575,43600,43600,43600,43600,0
|
||||
20250418,155900,974644575,43600,43600,43600,43600,0
|
||||
20250418,155800,974644575,43600,43600,43600,43600,0
|
||||
20250418,155700,974644575,43600,43600,43600,43600,0
|
||||
20250418,155600,974644575,43600,43600,43600,43600,0
|
||||
20250418,155500,974644575,43600,43600,43600,43600,0
|
||||
20250418,155400,974644575,43600,43600,43600,43600,0
|
||||
20250418,155300,974644575,43600,43600,43600,43600,0
|
||||
20250418,155200,974644575,43600,43600,43600,43600,0
|
||||
20250418,155100,974644575,43600,43600,43600,43600,0
|
||||
20250418,155000,974644575,43600,43600,43600,43600,0
|
||||
20250418,154900,974644575,43600,43600,43600,43600,1153
|
||||
20250418,154800,974644575,43600,43600,43600,43600,0
|
||||
20250418,154700,974644575,43600,43600,43600,43600,0
|
||||
20250418,154600,974644575,43600,43600,43600,43600,0
|
||||
20250418,154500,974644575,43600,43600,43600,43600,0
|
||||
20250418,154400,974644575,43600,43600,43600,43600,0
|
||||
20250418,154300,974644575,43600,43600,43600,43600,0
|
||||
20250418,154200,974644575,43600,43600,43600,43600,0
|
||||
20250418,154100,974644575,43600,43600,43600,43600,0
|
||||
20250418,154000,974644575,43600,43600,43600,43600,0
|
||||
20250418,153900,974644575,43600,43600,43600,43600,0
|
||||
20250418,153800,974644575,43600,43600,43600,43600,0
|
||||
20250418,153700,974644575,43600,43600,43600,43600,0
|
||||
20250418,153600,974644575,43600,43600,43600,43600,0
|
||||
20250418,153500,974644575,43600,43600,43600,43600,0
|
||||
20250418,153400,974644575,43600,43600,43600,43600,0
|
||||
20250418,153300,974644575,43600,43600,43600,43600,0
|
||||
20250418,153200,974644575,43600,43600,43600,43600,0
|
||||
20250418,153100,974644575,43600,43600,43600,43600,0
|
||||
20250418,153000,974644575,43600,43600,43600,43600,1153
|
||||
20250418,152900,924373775,43650,43650,43650,43650,0
|
||||
20250418,152800,924373775,43650,43650,43650,43650,0
|
||||
20250418,152700,924373775,43650,43650,43650,43650,0
|
||||
20250418,152600,924373775,43650,43650,43650,43650,0
|
||||
20250418,152500,924373775,43650,43650,43650,43650,0
|
||||
20250418,152400,924373775,43650,43650,43650,43650,0
|
||||
20250418,152300,924373775,43650,43650,43650,43650,0
|
||||
20250418,152200,924373775,43650,43650,43650,43650,0
|
||||
20250418,152100,924373775,43650,43650,43650,43650,0
|
||||
20250418,152000,924373775,43650,43650,43650,43650,0
|
||||
20250418,151900,924373775,43650,43550,43650,43550,62
|
||||
20250418,151800,921671575,43550,43500,43550,43500,1228
|
||||
20250418,151700,868245025,43500,43500,43500,43500,4
|
||||
20250418,151600,868071025,43500,43500,43500,43500,5
|
||||
20250418,151500,867853525,43500,43550,43550,43450,413
|
||||
20250418,151400,849888425,43500,43550,43550,43500,3
|
||||
20250418,151300,849757825,43550,43550,43550,43550,7
|
||||
20250418,151200,849452975,43500,43550,43550,43500,8
|
||||
20250418,151100,849104875,43550,43550,43550,43550,2
|
||||
20250418,151000,849017775,43550,43500,43550,43500,3
|
||||
20250418,150900,848887175,43550,43500,43550,43500,40
|
||||
20250418,150800,847145475,43550,43550,43550,43550,6
|
||||
20250418,150700,846884175,43550,43550,43550,43550,155
|
||||
20250418,150600,840133925,43550,43600,43600,43550,51
|
||||
20250418,150500,837912775,43600,43600,43600,43600,74
|
||||
20250418,150400,834686375,43600,43600,43600,43600,8
|
||||
20250418,150300,834337575,43600,43550,43600,43550,15
|
||||
20250418,150200,833684175,43600,43600,43600,43600,4
|
||||
20250418,150100,833509775,43600,43600,43600,43600,156
|
||||
20250418,150000,826708175,43550,43600,43600,43550,79
|
||||
20250418,145900,823267225,43600,43600,43600,43600,4
|
||||
20250418,145800,823092825,43600,43600,43600,43600,8
|
||||
20250418,145700,822744025,43600,43550,43600,43550,153
|
||||
20250418,145600,816073275,43550,43600,43600,43550,3
|
||||
20250418,145500,815942525,43550,43600,43600,43550,25
|
||||
20250418,145400,814853725,43550,43600,43600,43550,8
|
||||
20250418,145300,814505225,43550,43600,43600,43550,109
|
||||
20250418,145200,809757725,43600,43600,43600,43600,12
|
||||
20250418,145100,809234525,43600,43600,43600,43600,4
|
||||
20250418,145000,809060125,43600,43600,43600,43600,20
|
||||
20250418,144900,808188125,43650,43650,43650,43650,21
|
||||
20250418,144800,807271475,43650,43600,43650,43600,7
|
||||
20250418,144700,806966175,43550,43550,43550,43550,267
|
||||
20250418,144600,795338325,43550,43550,43550,43550,2
|
||||
20250418,144500,795251225,43550,43550,43550,43550,5
|
||||
20250418,144400,795033475,43550,43550,43550,43550,2
|
||||
20250418,144300,794946375,43550,43500,43550,43500,63
|
||||
20250418,144200,792205525,43550,43650,43650,43450,1013
|
||||
20250418,144100,748133475,43650,43650,43650,43650,57
|
||||
20250418,144000,745645425,43650,43650,43650,43650,4
|
||||
20250418,143900,745470825,43650,43600,43650,43600,7
|
||||
20250418,143800,745165525,43650,43650,43650,43600,79
|
||||
20250418,143700,741720925,43650,43650,43650,43650,15
|
||||
20250418,143600,741066175,43650,43650,43650,43650,10
|
||||
20250418,143500,740629675,43650,43650,43650,43650,6
|
||||
20250418,143400,740367775,43650,43650,43650,43650,2
|
||||
20250418,143300,740280475,43650,43600,43650,43600,22
|
||||
20250418,143200,739321025,43600,43600,43600,43600,19
|
||||
20250418,143100,738492625,43600,43600,43600,43600,4
|
||||
20250418,143000,738318225,43600,43600,43600,43600,9
|
||||
20250418,142900,737925825,43600,43600,43600,43600,8
|
||||
20250418,142800,737577025,43600,43600,43600,43600,2
|
||||
20250418,142700,737489825,43600,43600,43600,43600,4
|
||||
20250418,142600,737315425,43600,43600,43600,43600,2
|
||||
20250418,142500,737228225,43600,43600,43600,43550,265
|
||||
20250418,142400,725674975,43650,43650,43650,43650,11
|
||||
20250418,142300,725194825,43650,43650,43650,43650,12
|
||||
20250418,142200,724671025,43650,43650,43650,43600,12
|
||||
20250418,142100,724147275,43650,43650,43650,43650,2
|
||||
20250418,142000,724059975,43650,43650,43650,43650,4
|
||||
20250418,141900,723885375,43650,43650,43650,43650,2
|
||||
20250418,141800,723798075,43650,43650,43650,43650,7
|
||||
20250418,141700,723492525,43650,43650,43650,43650,9
|
||||
20250418,141600,723099675,43650,43650,43650,43650,4
|
||||
20250418,141500,722925075,43650,43650,43650,43650,14
|
||||
20250418,141400,722313975,43650,43650,43650,43650,11
|
||||
20250418,141300,721833825,43650,43700,43700,43600,180
|
||||
20250418,141200,713985625,43700,43700,43700,43700,2
|
||||
20250418,141100,713898225,43650,43650,43650,43650,0
|
||||
20250418,141000,713898225,43650,43700,43700,43650,27
|
||||
20250418,140900,712719575,43700,43700,43700,43700,8
|
||||
20250418,140800,712369975,43700,43650,43700,43650,42
|
||||
20250418,140700,710536575,43700,43700,43700,43700,0
|
||||
20250418,140600,710536575,43700,43700,43700,43650,55
|
||||
20250418,140500,708133475,43700,43700,43700,43700,0
|
||||
20250418,140400,708133475,43700,43650,43700,43650,116
|
||||
20250418,140300,703069375,43650,43750,43750,43650,404
|
||||
20250418,140200,685419075,43800,43800,43800,43800,7
|
||||
20250418,140100,685112475,43800,43800,43800,43800,5
|
||||
20250418,140000,684893475,43800,43800,43800,43800,5
|
||||
20250418,135900,684674475,43800,43800,43800,43800,49
|
||||
20250418,135800,682528275,43800,43800,43800,43800,1
|
||||
20250418,135700,682484475,43800,43800,43800,43800,7
|
||||
20250418,135600,682177875,43750,43750,43750,43750,0
|
||||
20250418,135500,682177875,43750,43750,43750,43750,1
|
||||
20250418,135400,682134125,43800,43800,43800,43800,7
|
||||
20250418,135300,681827525,43800,43800,43800,43800,0
|
||||
20250418,135200,681827525,43800,43800,43800,43800,1
|
||||
20250418,135100,681783725,43800,43800,43800,43800,7
|
||||
20250418,135000,681477125,43800,43750,43800,43750,9
|
||||
20250418,134900,681083175,43800,43800,43800,43800,0
|
||||
20250418,134800,681083175,43800,43800,43800,43800,0
|
||||
20250418,134700,681083175,43800,43800,43800,43800,4
|
||||
20250418,134600,680907975,43750,43750,43750,43750,0
|
||||
20250418,134500,680907975,43750,43750,43750,43750,0
|
||||
20250418,134400,680907975,43750,43750,43750,43750,12
|
||||
20250418,134300,680382975,43750,43750,43750,43750,8
|
||||
20250418,134200,680032975,43750,43750,43750,43750,0
|
||||
20250418,134100,680032975,43750,43750,43750,43750,16
|
||||
20250418,134000,679332975,43750,43750,43750,43750,1
|
||||
20250418,133900,679289225,43700,43700,43700,43700,20
|
||||
20250418,133800,678415225,43700,43700,43700,43700,1
|
||||
20250418,133700,678371525,43650,43650,43650,43650,0
|
||||
20250418,133600,678371525,43650,43650,43650,43650,0
|
||||
20250418,133500,678371525,43650,43650,43650,43650,59
|
||||
20250418,133400,675796175,43700,43700,43700,43700,8
|
||||
20250418,133300,675446575,43700,43700,43700,43700,20
|
||||
20250418,133200,674572575,43700,43700,43700,43700,18
|
||||
20250418,133100,673785975,43700,43700,43700,43700,12
|
||||
20250418,133000,673261575,43700,43700,43700,43700,4
|
||||
20250418,132900,673086775,43700,43700,43700,43700,1
|
||||
20250418,132800,673043075,43700,43700,43700,43700,5
|
||||
20250418,132700,672824575,43700,43700,43700,43700,0
|
||||
20250418,132600,672824575,43700,43700,43700,43700,3
|
||||
20250418,132500,672693475,43650,43650,43650,43650,0
|
||||
20250418,132400,672693475,43650,43700,43700,43650,5
|
||||
20250418,132300,672475025,43650,43650,43650,43650,0
|
||||
20250418,132200,672475025,43650,43650,43650,43650,0
|
||||
20250418,132100,672475025,43650,43650,43650,43650,49
|
||||
20250418,132000,670336175,43700,43700,43700,43700,0
|
||||
20250418,131900,670336175,43700,43700,43700,43700,0
|
||||
20250418,131800,670336175,43700,43700,43700,43700,0
|
||||
20250418,131700,670336175,43700,43700,43700,43700,0
|
||||
20250418,131600,670336175,43700,43700,43700,43700,10
|
||||
20250418,131500,669899175,43700,43700,43700,43700,11
|
||||
20250418,131400,669418475,43700,43700,43700,43700,0
|
||||
20250418,131300,669418475,43700,43700,43700,43700,7
|
||||
20250418,131200,669112575,43600,43700,43700,43600,111
|
||||
20250418,131100,664268125,43750,43750,43750,43750,3
|
||||
20250418,131000,664136875,43800,43750,43800,43750,28
|
||||
20250418,130900,662911775,43750,43750,43750,43750,5
|
||||
20250418,130800,662693025,43800,43800,43800,43800,1
|
||||
20250418,130700,662649225,43750,43750,43750,43750,61
|
||||
20250418,130600,659980475,43750,43750,43750,43750,1
|
||||
20250418,130500,659936725,43750,43750,43750,43750,7
|
||||
20250418,130400,659630475,43750,43750,43750,43750,2
|
||||
20250418,130300,659542975,43700,43700,43700,43700,15
|
||||
20250418,130200,658887475,43700,43750,43750,43700,11
|
||||
20250418,130100,658406475,43650,43650,43650,43650,3
|
||||
20250418,130000,658275525,43650,43700,43700,43650,5
|
||||
20250418,125900,658057125,43700,43700,43700,43700,0
|
||||
20250418,125800,658057125,43700,43700,43700,43700,8
|
||||
20250418,125700,657707525,43700,43650,43700,43600,105
|
||||
20250418,125600,653125475,43700,43700,43700,43700,0
|
||||
20250418,125500,653125475,43700,43725,43750,43700,12
|
||||
20250418,125400,652600850,43750,43750,43750,43750,0
|
||||
20250418,125300,652600850,43750,43750,43750,43750,10
|
||||
20250418,125200,652163350,43750,43750,43750,43750,6
|
||||
20250418,125100,651900850,43750,43750,43750,43750,0
|
||||
20250418,125000,651900850,43750,43750,43750,43750,0
|
||||
20250418,124900,651900850,43750,43750,43750,43750,7
|
||||
20250418,124800,651594600,43750,43750,43750,43750,45
|
||||
20250418,124700,649625850,43750,43700,43750,43700,79
|
||||
20250418,124600,646170350,43700,43700,43700,43700,2
|
||||
20250418,124500,646082950,43700,43700,43700,43700,83
|
||||
20250418,124400,642455850,43750,43700,43750,43700,7
|
||||
20250418,124300,642149750,43750,43750,43750,43750,49
|
||||
20250418,124200,640006000,43750,43750,43750,43750,0
|
||||
20250418,124100,640006000,43750,43750,43750,43750,0
|
||||
20250418,124000,640006000,43750,43750,43750,43750,32
|
||||
20250418,123900,638606000,43700,43700,43700,43700,5
|
||||
20250418,123800,638387500,43750,43750,43750,43750,2
|
||||
20250418,123700,638300000,43700,43700,43700,43700,0
|
||||
20250418,123600,638300000,43700,43700,43700,43700,2
|
||||
20250418,123500,638212600,43700,43700,43700,43700,2
|
||||
20250418,123400,638125200,43700,43700,43700,43700,0
|
||||
20250418,123300,638125200,43700,43700,43700,43700,2
|
||||
20250418,123200,638037800,43650,43700,43700,43650,12
|
||||
20250418,123100,637513900,43700,43700,43700,43700,0
|
||||
20250418,123000,637513900,43700,43700,43700,43700,0
|
||||
20250418,122900,637513900,43700,43700,43700,43700,4
|
||||
20250418,122800,637339100,43700,43700,43700,43700,0
|
||||
20250418,122700,637339100,43700,43700,43700,43700,0
|
||||
20250418,122600,637339100,43700,43700,43700,43700,1
|
||||
20250418,122500,637295400,43650,43650,43650,43600,76
|
||||
20250418,122400,633981500,43600,43650,43650,43600,115
|
||||
20250418,122300,628967350,43650,43650,43650,43650,385
|
||||
20250418,122200,612162100,43700,43700,43700,43700,1
|
||||
20250418,122100,612118400,43650,43650,43650,43650,0
|
||||
20250418,122000,612118400,43650,43700,43700,43650,140
|
||||
20250418,121900,606005700,43700,43750,43750,43700,14
|
||||
20250418,121800,605393700,43750,43750,43750,43750,4
|
||||
20250418,121700,605218700,43750,43750,43750,43750,5
|
||||
20250418,121600,604999950,43750,43750,43750,43750,0
|
||||
20250418,121500,604999950,43750,43750,43750,43750,0
|
||||
20250418,121400,604999950,43750,43750,43750,43750,0
|
||||
20250418,121300,604999950,43750,43750,43750,43750,0
|
||||
20250418,121200,604999950,43750,43750,43750,43750,0
|
||||
20250418,121100,604999950,43750,43750,43750,43750,5
|
||||
20250418,121000,604781200,43750,43750,43750,43750,11
|
||||
20250418,120900,604299950,43750,43750,43750,43700,11
|
||||
20250418,120800,603818850,43750,43750,43750,43750,38
|
||||
20250418,120700,602156350,43750,43750,43750,43750,4
|
||||
20250418,120600,601981350,43750,43750,43750,43750,0
|
||||
20250418,120500,601981350,43750,43750,43750,43750,0
|
||||
20250418,120400,601981350,43750,43750,43750,43750,4
|
||||
20250418,120300,601806350,43650,43650,43650,43650,0
|
||||
20250418,120200,601806350,43650,43700,43700,43650,11
|
||||
20250418,120100,601325950,43650,43650,43650,43650,0
|
||||
20250418,120000,601325950,43650,43650,43650,43650,11
|
||||
20250418,115900,600845800,43700,43700,43700,43700,11
|
||||
20250418,115800,600365100,43700,43700,43700,43700,6
|
||||
20250418,115700,600102900,43700,43700,43700,43700,4
|
||||
20250418,115600,599928100,43700,43700,43700,43700,0
|
||||
20250418,115500,599928100,43700,43650,43700,43650,4
|
||||
20250418,115400,599753400,43650,43650,43650,43650,26
|
||||
20250418,115300,598618500,43700,43700,43700,43700,0
|
||||
20250418,115200,598618500,43700,43700,43700,43700,13
|
||||
20250418,115100,598050400,43750,43750,43750,43750,4
|
||||
20250418,115000,597875400,43700,43700,43700,43700,0
|
||||
20250418,114900,597875400,43700,43700,43700,43700,0
|
||||
20250418,114800,597875400,43700,43700,43700,43700,37
|
||||
20250418,114700,596258500,43700,43700,43700,43700,27
|
||||
20250418,114600,595078600,43600,43600,43600,43600,0
|
||||
20250418,114500,595078600,43600,43600,43600,43600,1
|
||||
20250418,114400,595035000,43650,43650,43650,43650,106
|
||||
20250418,114300,590408100,43650,43650,43650,43650,10
|
||||
20250418,114200,589971600,43650,43650,43650,43650,10
|
||||
20250418,114100,589535100,43700,43700,43700,43700,0
|
||||
20250418,114000,589535100,43700,43650,43700,43650,50
|
||||
20250418,113900,587352300,43700,43700,43700,43700,0
|
||||
20250418,113800,587352300,43700,43700,43700,43650,48
|
||||
20250418,113700,585254750,43700,43700,43700,43700,1
|
||||
20250418,113600,585211050,43700,43700,43700,43700,0
|
||||
20250418,113500,585211050,43700,43700,43700,43700,1
|
||||
20250418,113400,585167350,43700,43700,43700,43700,6
|
||||
20250418,113300,584905150,43700,43700,43700,43700,2
|
||||
20250418,113200,584817750,43700,43700,43700,43700,5
|
||||
20250418,113100,584599250,43700,43700,43700,43700,4
|
||||
20250418,113000,584424450,43650,43650,43650,43650,0
|
||||
20250418,112900,584424450,43650,43650,43650,43650,0
|
||||
20250418,112800,584424450,43650,43650,43650,43650,18
|
||||
20250418,112700,583638750,43650,43650,43650,43650,6
|
||||
20250418,112600,583376850,43650,43650,43650,43650,1
|
||||
20250418,112500,583333200,43700,43700,43700,43700,1
|
||||
20250418,112400,583289500,43550,43550,43550,43550,0
|
||||
20250418,112300,583289500,43550,43600,43600,43550,7
|
||||
20250418,112200,582984500,43600,43600,43600,43600,0
|
||||
20250418,112100,582984500,43600,43650,43800,43600,127
|
||||
20250418,112000,577438750,43650,43650,43650,43650,0
|
||||
20250418,111900,577438750,43650,43650,43650,43650,4
|
||||
20250418,111800,577264150,43650,43650,43650,43650,10
|
||||
20250418,111700,576827650,43600,43600,43600,43600,36
|
||||
20250418,111600,575258050,43600,43600,43600,43600,1
|
||||
20250418,111500,575214450,43450,43450,43450,43450,0
|
||||
20250418,111400,575214450,43450,43450,43450,43450,2
|
||||
20250418,111300,575127550,43500,43500,43500,43500,13
|
||||
20250418,111200,574562050,43500,43500,43500,43500,0
|
||||
20250418,111100,574562050,43500,43550,43600,43500,11
|
||||
20250418,111000,574082850,43500,43500,43500,43500,0
|
||||
20250418,110900,574082850,43500,43500,43500,43500,50
|
||||
20250418,110800,571907850,43500,43500,43500,43500,43
|
||||
20250418,110700,570037350,43400,43400,43400,43400,0
|
||||
20250418,110600,570037350,43400,43450,43450,43400,20
|
||||
20250418,110500,569169200,43400,43450,43500,43400,127
|
||||
20250418,110400,563652200,43450,43450,43450,43450,2
|
||||
20250418,110300,563565300,43450,43400,43450,43400,105
|
||||
20250418,110200,559007900,43425,43425,43425,43425,0
|
||||
20250418,110100,559007900,43425,43425,43425,43425,1
|
||||
20250418,110000,558964475,43425,43425,43425,43425,1
|
||||
20250418,105900,558921050,43450,43450,43450,43450,0
|
||||
20250418,105800,558921050,43450,43350,43450,43350,30
|
||||
20250418,105700,557620150,43450,43450,43450,43450,2
|
||||
20250418,105600,557533250,43350,43350,43350,43350,0
|
||||
20250418,105500,557533250,43350,43350,43350,43350,0
|
||||
20250418,105400,557533250,43350,43350,43350,43350,2
|
||||
20250418,105300,557446550,43300,43300,43300,43300,0
|
||||
20250418,105200,557446550,43300,43350,43350,43300,50
|
||||
20250418,105100,555280250,43350,43350,43350,43350,0
|
||||
20250418,105000,555280250,43350,43300,43350,43300,74
|
||||
20250418,104900,552072750,43350,43350,43350,43350,21
|
||||
20250418,104800,551162400,43350,43300,43350,43300,33
|
||||
20250418,104700,549732050,43300,43300,43350,43300,63
|
||||
20250418,104600,547001900,43350,43350,43350,43350,2
|
||||
20250418,104500,546915200,43300,43300,43400,43300,9
|
||||
20250418,104400,546525400,43300,43300,43300,43300,160
|
||||
20250418,104300,539597400,43300,43350,43350,43300,164
|
||||
20250418,104200,532488400,43350,43350,43350,43350,58
|
||||
20250418,104100,529974100,43400,43400,43400,43400,53
|
||||
20250418,104000,527673900,43450,43450,43450,43450,0
|
||||
20250418,103900,527673900,43450,43450,43450,43450,11
|
||||
20250418,103800,527195950,43400,43400,43400,43400,0
|
||||
20250418,103700,527195950,43400,43400,43400,43400,10
|
||||
20250418,103600,526761950,43400,43400,43400,43400,9
|
||||
20250418,103500,526371350,43350,43350,43350,43350,24
|
||||
20250418,103400,525330950,43350,43350,43350,43350,12
|
||||
20250418,103300,524810750,43350,43500,43500,43250,618
|
||||
20250418,103200,498025750,43450,43500,43500,43450,89
|
||||
20250418,103100,494154500,43500,43500,43600,43500,156
|
||||
20250418,103000,487368400,43500,43550,43550,43500,35
|
||||
20250418,102900,485844350,43600,43600,43600,43600,1
|
||||
20250418,102800,485800750,43550,43550,43550,43550,0
|
||||
20250418,102700,485800750,43550,43550,43550,43550,0
|
||||
20250418,102600,485800750,43550,43600,43600,43550,95
|
||||
20250418,102500,481662700,43600,43600,43600,43600,4
|
||||
20250418,102400,481488300,43600,43600,43600,43600,1
|
||||
20250418,102300,481444700,43550,43550,43600,43550,37
|
||||
20250418,102200,479833300,43600,43600,43600,43600,10
|
||||
20250418,102100,479397300,43550,43550,43600,43550,109
|
||||
20250418,102000,474649850,43550,43550,43550,43550,11
|
||||
20250418,101900,474170800,43600,43600,43600,43600,10
|
||||
20250418,101800,473734800,43600,43600,43600,43600,0
|
||||
20250418,101700,473734800,43600,43600,43600,43600,9
|
||||
20250418,101600,473342400,43600,43600,43600,43600,0
|
||||
20250418,101500,473342400,43600,43600,43600,43600,15
|
||||
20250418,101400,472688400,43600,43600,43600,43600,54
|
||||
20250418,101300,470334000,43600,43550,43600,43550,56
|
||||
20250418,101200,467895150,43600,43600,43600,43600,7
|
||||
20250418,101100,467589950,43500,43500,43500,43500,51
|
||||
20250418,101000,465371450,43500,43500,43500,43500,42
|
||||
20250418,100900,463544450,43600,43550,43600,43500,175
|
||||
20250418,100800,455930950,43550,43650,43650,43550,266
|
||||
20250418,100700,444339600,43650,43700,43700,43650,13
|
||||
20250418,100600,443771600,43700,43700,43750,43700,36
|
||||
20250418,100500,442198350,43700,43750,43750,43700,12
|
||||
20250418,100400,441673850,43750,43750,43750,43750,21
|
||||
20250418,100300,440755100,43750,43700,43750,43700,67
|
||||
20250418,100200,437826600,43700,43700,43750,43700,20
|
||||
20250418,100100,436952550,43750,43700,43800,43650,134
|
||||
20250418,100000,431099750,43850,43650,43850,43600,228
|
||||
20250418,095900,421118000,43650,43750,43800,43600,124
|
||||
20250418,095800,415706650,43800,43700,43800,43700,48
|
||||
20250418,095700,413608000,43800,43800,43800,43800,0
|
||||
20250418,095600,413608000,43800,43750,43800,43750,79
|
||||
20250418,095500,410151450,43800,43800,43800,43800,0
|
||||
20250418,095400,410151450,43800,43800,43800,43800,35
|
||||
20250418,095300,408618450,43850,43850,43850,43850,0
|
||||
20250418,095200,408618450,43850,43850,43850,43850,0
|
||||
20250418,095100,408618450,43850,43850,43850,43850,0
|
||||
20250418,095000,408618450,43850,43800,43850,43800,7
|
||||
20250418,094900,408311600,43800,43800,43800,43800,67
|
||||
20250418,094800,405377000,43800,43750,43800,43750,22
|
||||
20250418,094700,404414150,43800,43800,43850,43800,24
|
||||
20250418,094600,403362250,43850,43800,43850,43800,5
|
||||
20250418,094500,403143150,43800,43800,43800,43700,11
|
||||
20250418,094400,402661550,43700,43850,43850,43650,34
|
||||
20250418,094300,401175750,43850,43850,43850,43850,18
|
||||
20250418,094200,400386450,43850,43800,43900,43800,55
|
||||
20250418,094100,397974000,43900,43650,43900,43650,467
|
||||
20250418,094000,377552000,43650,43650,43650,43650,0
|
||||
20250418,093900,377552000,43650,43650,43650,43650,2
|
||||
20250418,093800,377464700,43650,43600,43650,43600,55
|
||||
20250418,093700,375066450,43600,43600,43600,43600,43
|
||||
20250418,093600,373191650,43700,43650,43700,43500,1013
|
||||
20250418,093500,329083400,43700,43700,43700,43700,10
|
||||
20250418,093400,328646400,43700,43750,43750,43650,192
|
||||
20250418,093300,320256100,43750,43850,43850,43750,226
|
||||
20250418,093200,310365450,43850,43900,43900,43850,105
|
||||
20250418,093100,305756150,43900,44000,44000,43900,277
|
||||
20250418,093000,293575100,44000,44050,44050,44000,6
|
||||
20250418,092900,293311000,44050,44100,44100,44050,15
|
||||
20250418,092800,292650150,44100,44050,44100,44000,272
|
||||
20250418,092700,280674900,44100,44150,44150,44100,37
|
||||
20250418,092600,279043050,44200,44200,44200,44200,1
|
||||
20250418,092500,278998850,44150,44150,44150,44150,3
|
||||
20250418,092400,278866400,44150,44200,44200,44150,29
|
||||
20250418,092300,277585600,44250,44200,44250,44200,15
|
||||
20250418,092200,276922500,44200,44200,44200,44200,33
|
||||
20250418,092100,275463900,44200,44200,44200,44200,0
|
||||
20250418,092000,275463900,44200,44200,44200,44200,20
|
||||
20250418,091900,274579900,44200,44100,44200,44050,152
|
||||
20250418,091800,267880800,44100,44200,44200,44100,140
|
||||
20250418,091700,261704550,44200,44200,44200,44200,3
|
||||
20250418,091600,261571950,44150,44200,44200,44150,225
|
||||
20250418,091500,251629750,44200,44150,44200,44150,268
|
||||
20250418,091400,239790550,44150,44200,44200,44150,71
|
||||
20250418,091300,236654250,44300,44200,44300,44100,618
|
||||
20250418,091200,209347400,44100,44100,44150,44100,176
|
||||
20250418,091100,201578000,44100,44100,44100,44100,74
|
||||
20250418,091000,198314600,44100,44150,44150,44100,217
|
||||
20250418,090900,188736000,44100,44050,44100,44050,579
|
||||
20250418,090800,163208950,44100,44250,44250,44100,224
|
||||
20250418,090700,153310250,44300,44400,44400,44300,1472
|
||||
20250418,090600,88029350,44400,44450,44450,44400,38
|
||||
20250418,090500,86341550,44500,44550,44550,44500,112
|
||||
20250418,090400,81357000,44550,44550,44550,44550,10
|
||||
20250418,090300,80911500,44550,44450,44550,44450,82
|
||||
20250418,090200,77262500,44400,44450,44450,44350,319
|
||||
20250418,090100,63104900,44550,44400,44700,44400,1166
|
||||
20250418,090000,11058900,44750,44350,44750,44350,249
|
||||
|
Reference in New Issue
Block a user