Update 2025-04-19 11201 candle_day
This commit is contained in:
654
101970/min/candle-20250418.csv
Normal file
654
101970/min/candle-20250418.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,195200,4029867525,22700,22700,22700,22700,1744
|
||||
20250418,195100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,195000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,194900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,194800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,194700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,194600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,194500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,194400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,194300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,194200,4029867525,22700,22700,22700,22700,0
|
||||
20250418,194100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,194000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,193900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,193800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,193700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,193600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,193500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,193400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,193300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,193200,4029867525,22700,22700,22700,22700,0
|
||||
20250418,193100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,193000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,192900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,192800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,192700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,192600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,192500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,192400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,192300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,192200,4029867525,22700,22700,22700,22700,1744
|
||||
20250418,192100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,192000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,191900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,191800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,191700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,191600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,191500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,191400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,191300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,191200,4029867525,22700,22700,22700,22700,0
|
||||
20250418,191100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,191000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,190900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,190800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,190700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,190600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,190500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,190400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,190300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,190200,4029867525,22700,22700,22700,22700,0
|
||||
20250418,190100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,190000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,185900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,185800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,185700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,185600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,185500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,185400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,185300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,185200,4029867525,22700,22700,22700,22700,1744
|
||||
20250418,185100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,185000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,184900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,184800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,184700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,184600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,184500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,184400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,184300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,184200,4029867525,22700,22700,22700,22700,0
|
||||
20250418,184100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,184000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,183900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,183800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,183700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,183600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,183500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,183400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,183300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,183200,4029867525,22700,22700,22700,22700,0
|
||||
20250418,183100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,183000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,182900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,182800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,182700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,182600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,182500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,182400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,182300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,182200,4029867525,22700,22700,22700,22700,1744
|
||||
20250418,182100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,182000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,181900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,181800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,181700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,181600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,181500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,181400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,181300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,181200,4029867525,22700,22700,22700,22700,0
|
||||
20250418,181100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,181000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,180900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,180800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,180700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,180600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,180500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,180400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,180300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,180200,4029867525,22700,22700,22700,22700,0
|
||||
20250418,180100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,180000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,175900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,175800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,175700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,175600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,175500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,175400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,175300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,175200,4029867525,22700,22700,22700,22700,1744
|
||||
20250418,175100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,175000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,174900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,174800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,174700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,174600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,174500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,174400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,174300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,174200,4029867525,22700,22700,22700,22700,0
|
||||
20250418,174100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,174000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,173900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,173800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,173700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,173600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,173500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,173400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,173300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,173200,4029867525,22700,22700,22700,22700,0
|
||||
20250418,173100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,173000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,172900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,172800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,172700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,172600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,172500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,172400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,172300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,172200,4029867525,22700,22700,22700,22700,1744
|
||||
20250418,172100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,172000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,171900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,171800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,171700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,171600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,171500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,171400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,171300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,171200,4029867525,22700,22700,22700,22700,0
|
||||
20250418,171100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,171000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,170900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,170800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,170700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,170600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,170500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,170400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,170300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,170200,4029867525,22700,22700,22700,22700,0
|
||||
20250418,170100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,170000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,165900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,165800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,165700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,165600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,165500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,165400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,165300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,165200,4029867525,22700,22700,22700,22700,1744
|
||||
20250418,165100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,165000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,164900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,164800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,164700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,164600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,164500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,164400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,164300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,164200,4029867525,22700,22700,22700,22700,0
|
||||
20250418,164100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,164000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,163900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,163800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,163700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,163600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,163500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,163400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,163300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,163200,4029867525,22700,22700,22700,22700,0
|
||||
20250418,163100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,163000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,162900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,162800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,162700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,162600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,162500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,162400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,162300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,162200,4029867525,22700,22700,22700,22700,1744
|
||||
20250418,162100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,162000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,161900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,161800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,161700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,161600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,161500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,161400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,161300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,161200,4029867525,22700,22700,22700,22700,0
|
||||
20250418,161100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,161000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,160900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,160800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,160700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,160600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,160500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,160400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,160300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,160200,4029867525,22700,22700,22700,22700,0
|
||||
20250418,160100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,160000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,155900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,155800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,155700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,155600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,155500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,155400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,155300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,155200,4029867525,22700,22700,22700,22700,1744
|
||||
20250418,155100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,155000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,154900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,154800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,154700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,154600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,154500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,154400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,154300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,154200,4029867525,22700,22700,22700,22700,0
|
||||
20250418,154100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,154000,4029867525,22700,22700,22700,22700,0
|
||||
20250418,153900,4029867525,22700,22700,22700,22700,0
|
||||
20250418,153800,4029867525,22700,22700,22700,22700,0
|
||||
20250418,153700,4029867525,22700,22700,22700,22700,0
|
||||
20250418,153600,4029867525,22700,22700,22700,22700,0
|
||||
20250418,153500,4029867525,22700,22700,22700,22700,0
|
||||
20250418,153400,4029867525,22700,22700,22700,22700,0
|
||||
20250418,153300,4029867525,22700,22700,22700,22700,0
|
||||
20250418,153200,4029867525,22700,22700,22700,22700,0
|
||||
20250418,153100,4029867525,22700,22700,22700,22700,0
|
||||
20250418,153000,4029867525,22700,22700,22700,22700,1744
|
||||
20250418,152900,3990278725,22750,22750,22750,22750,0
|
||||
20250418,152800,3990278725,22750,22750,22750,22750,0
|
||||
20250418,152700,3990278725,22750,22750,22750,22750,0
|
||||
20250418,152600,3990278725,22750,22750,22750,22750,0
|
||||
20250418,152500,3990278725,22750,22750,22750,22750,0
|
||||
20250418,152400,3990278725,22750,22750,22750,22750,0
|
||||
20250418,152300,3990278725,22750,22750,22750,22750,0
|
||||
20250418,152200,3990278725,22750,22750,22750,22750,0
|
||||
20250418,152100,3990278725,22750,22750,22750,22750,0
|
||||
20250418,152000,3990278725,22750,22750,22750,22750,0
|
||||
20250418,151900,3990278725,22750,22800,22800,22700,247
|
||||
20250418,151800,3984666775,22800,22800,22800,22800,12
|
||||
20250418,151700,3984393175,22800,22800,22850,22700,727
|
||||
20250418,151600,3967842425,22800,22800,22850,22800,983
|
||||
20250418,151500,3945427475,22800,22800,22850,22750,617
|
||||
20250418,151400,3931369025,22800,22800,22850,22800,357
|
||||
20250418,151300,3923228825,22800,22750,22800,22750,1357
|
||||
20250418,151200,3892339025,22700,22750,22750,22700,489
|
||||
20250418,151100,3881225225,22750,22800,22800,22700,636
|
||||
20250418,151000,3866758825,22750,22800,22800,22750,515
|
||||
20250418,150900,3855016875,22800,22750,22800,22750,458
|
||||
20250418,150800,3844581075,22800,22800,22800,22750,431
|
||||
20250418,150700,3834765425,22800,22800,22800,22700,1394
|
||||
20250418,150600,3803097575,22750,22750,22800,22650,993
|
||||
20250418,150500,3780518775,22700,22800,22850,22700,1825
|
||||
20250418,150400,3738976275,22850,22850,22850,22700,720
|
||||
20250418,150300,3722560975,22800,22850,22850,22800,542
|
||||
20250418,150200,3710195075,22850,22850,22850,22800,521
|
||||
20250418,150100,3698293225,22850,22800,22850,22800,382
|
||||
20250418,150000,3689576375,22800,22750,22800,22750,1477
|
||||
20250418,145900,3655909925,22800,22800,22800,22750,792
|
||||
20250418,145800,3637862875,22750,22800,22800,22700,1960
|
||||
20250418,145700,3593256625,22800,22800,22800,22750,499
|
||||
20250418,145600,3581882325,22800,22750,22800,22750,755
|
||||
20250418,145500,3564694675,22750,22700,22750,22700,621
|
||||
20250418,145400,3550570375,22750,22800,22800,22700,635
|
||||
20250418,145300,3536118875,22750,22750,22800,22750,578
|
||||
20250418,145200,3522958275,22750,22700,22800,22700,1200
|
||||
20250418,145100,3495654375,22700,22650,22700,22650,2006
|
||||
20250418,145000,3450165075,22600,22600,22650,22600,147
|
||||
20250418,144900,3446842675,22500,22600,22600,22500,819
|
||||
20250418,144800,3428366425,22600,22600,22600,22550,400
|
||||
20250418,144700,3419332175,22650,22650,22650,22600,442
|
||||
20250418,144600,3409337725,22650,22600,22650,22550,387
|
||||
20250418,144500,3400590875,22600,22600,22600,22550,726
|
||||
20250418,144400,3384199825,22600,22550,22600,22500,477
|
||||
20250418,144300,3373438475,22550,22550,22550,22550,347
|
||||
20250418,144200,3365613625,22550,22500,22550,22500,1036
|
||||
20250418,144100,3342298025,22500,22500,22500,22500,380
|
||||
20250418,144000,3333748025,22500,22500,22500,22450,230
|
||||
20250418,143900,3328573375,22450,22450,22500,22450,329
|
||||
20250418,143800,3321184875,22450,22450,22450,22425,239
|
||||
20250418,143700,3315819575,22450,22450,22450,22400,350
|
||||
20250418,143600,3307962125,22450,22400,22450,22400,446
|
||||
20250418,143500,3297968425,22400,22400,22400,22350,267
|
||||
20250418,143400,3291987875,22400,22400,22400,22400,325
|
||||
20250418,143300,3284707875,22400,22400,22400,22400,512
|
||||
20250418,143200,3273239075,22400,22400,22400,22400,213
|
||||
20250418,143100,3268467875,22400,22400,22400,22400,240
|
||||
20250418,143000,3263091875,22400,22400,22400,22300,283
|
||||
20250418,142900,3256761225,22400,22400,22400,22350,516
|
||||
20250418,142800,3245210325,22400,22400,22400,22350,365
|
||||
20250418,142700,3237035425,22400,22350,22400,22350,263
|
||||
20250418,142600,3231154475,22400,22400,22400,22400,270
|
||||
20250418,142500,3225106475,22400,22400,22400,22200,511
|
||||
20250418,142400,3213702375,22200,22400,22400,22200,467
|
||||
20250418,142300,3203280325,22250,22350,22400,22250,584
|
||||
20250418,142200,3190240875,22400,22400,22400,22350,608
|
||||
20250418,142100,3176626725,22400,22350,22400,22350,230
|
||||
20250418,142000,3171480075,22300,22350,22350,22300,801
|
||||
20250418,141900,3153605825,22350,22400,22400,22350,715
|
||||
20250418,141800,3137620675,22450,22500,22500,22350,265
|
||||
20250418,141700,3131679825,22450,22450,22450,22450,252
|
||||
20250418,141600,3126022425,22450,22450,22450,22450,486
|
||||
20250418,141500,3115111725,22350,22450,22450,22350,1108
|
||||
20250418,141400,3090335225,22450,22450,22450,22400,591
|
||||
20250418,141300,3077083325,22450,22400,22450,22400,200
|
||||
20250418,141200,3072600725,22400,22400,22400,22300,456
|
||||
20250418,141100,3062406425,22350,22350,22400,22350,383
|
||||
20250418,141000,3053843925,22400,22400,22400,22400,303
|
||||
20250418,140900,3047056725,22400,22400,22450,22400,489
|
||||
20250418,140800,3036103075,22350,22350,22400,22300,268
|
||||
20250418,140700,3030112375,22350,22400,22400,22300,1454
|
||||
20250418,140600,2997610625,22400,22400,22450,22400,748
|
||||
20250418,140500,2980847425,22400,22350,22400,22350,646
|
||||
20250418,140400,2966391025,22350,22300,22350,22275,674
|
||||
20250418,140300,2951350675,22275,22250,22275,22200,712
|
||||
20250418,140200,2935514925,22250,22150,22250,22100,939
|
||||
20250418,140100,2914693375,22100,22100,22100,22100,237
|
||||
20250418,140000,2909455675,22050,22100,22150,22050,288
|
||||
20250418,135900,2903097575,22100,22100,22100,22100,249
|
||||
20250418,135800,2897594675,22100,21950,22150,21950,1337
|
||||
20250418,135700,2868098675,21950,21950,21950,21950,232
|
||||
20250418,135600,2863006275,21950,22000,22000,21950,483
|
||||
20250418,135500,2852403825,22000,21950,22000,21950,269
|
||||
20250418,135400,2846491225,21950,21950,22000,21950,435
|
||||
20250418,135300,2836937225,22000,21900,22000,21900,304
|
||||
20250418,135200,2830263925,21950,21900,21950,21900,1957
|
||||
20250418,135100,2787357825,21850,21850,21900,21800,1003
|
||||
20250418,135000,2765446725,21850,21800,21850,21800,450
|
||||
20250418,134900,2755630875,21800,21850,21850,21750,565
|
||||
20250418,134800,2743340325,21850,21800,21850,21800,159
|
||||
20250418,134700,2739871425,21800,21800,21800,21750,82
|
||||
20250418,134600,2738084325,21750,21800,21800,21750,106
|
||||
20250418,134500,2735773625,21800,21800,21800,21800,25
|
||||
20250418,134400,2735228625,21750,21850,21850,21750,661
|
||||
20250418,134300,2720844875,21850,21800,21850,21800,380
|
||||
20250418,134200,2712560175,21800,21800,21800,21800,183
|
||||
20250418,134100,2708570775,21800,21750,21800,21700,737
|
||||
20250418,134000,2692546575,21800,21800,21800,21800,11
|
||||
20250418,133900,2692306775,21800,21850,21850,21800,73
|
||||
20250418,133800,2690714825,21825,21825,21825,21825,10
|
||||
20250418,133700,2690496575,21850,21850,21850,21850,19
|
||||
20250418,133600,2690081425,21850,21800,21850,21800,7
|
||||
20250418,133500,2689928575,21850,21850,21850,21850,8
|
||||
20250418,133400,2689753775,21850,21850,21850,21850,16
|
||||
20250418,133300,2689404175,21850,21850,21900,21850,492
|
||||
20250418,133200,2678639775,21850,21850,21900,21850,29
|
||||
20250418,133100,2678006075,21850,21850,21850,21850,10
|
||||
20250418,133000,2677787575,21850,21850,21850,21850,20
|
||||
20250418,132900,2677350575,21850,21850,21850,21850,6
|
||||
20250418,132800,2677219475,21850,21700,21850,21700,1285
|
||||
20250418,132700,2649234975,21750,21750,21750,21750,63
|
||||
20250418,132600,2647864725,21750,21750,21750,21700,157
|
||||
20250418,132500,2644450025,21750,21750,21750,21700,528
|
||||
20250418,132400,2632980475,21750,21750,21750,21700,82
|
||||
20250418,132300,2631199975,21700,21750,21750,21700,348
|
||||
20250418,132200,2623640975,21750,21700,21750,21700,538
|
||||
20250418,132100,2611955775,21700,21700,21700,21700,82
|
||||
20250418,132000,2610176375,21700,21750,21750,21700,356
|
||||
20250418,131900,2602450575,21700,21700,21700,21700,0
|
||||
20250418,131800,2602450575,21700,21750,21750,21700,27
|
||||
20250418,131700,2601863675,21750,21700,21750,21700,336
|
||||
20250418,131600,2594561875,21700,21750,21750,21700,1328
|
||||
20250418,131500,2565736775,21750,21750,21750,21700,1501
|
||||
20250418,131400,2533100625,21800,21800,21800,21800,34
|
||||
20250418,131300,2532359425,21850,21850,21850,21800,730
|
||||
20250418,131200,2516442175,21850,21850,21850,21850,0
|
||||
20250418,131100,2516442175,21850,21900,21900,21850,18
|
||||
20250418,131000,2516048575,21850,21850,21850,21850,785
|
||||
20250418,130900,2498896325,21950,21950,21950,21900,80
|
||||
20250418,130800,2497143225,21950,21950,21950,21950,0
|
||||
20250418,130700,2497143225,21950,21950,21950,21950,31
|
||||
20250418,130600,2496462775,21900,22050,22050,21900,933
|
||||
20250418,130500,2476015325,22000,22000,22000,22000,12
|
||||
20250418,130400,2475751325,22050,22050,22050,22050,2
|
||||
20250418,130300,2475707225,22000,21950,22000,21950,240
|
||||
20250418,130200,2470438625,21950,22000,22000,21950,3
|
||||
20250418,130100,2470372725,21950,22000,22000,21950,904
|
||||
20250418,130000,2450515825,22000,22000,22000,22000,21
|
||||
20250418,125900,2450053825,22000,22000,22000,22000,207
|
||||
20250418,125800,2445499825,22000,22000,22000,22000,11
|
||||
20250418,125700,2445257825,22000,22000,22000,22000,1
|
||||
20250418,125600,2445235825,22000,22000,22000,22000,24
|
||||
20250418,125500,2444707825,21950,22000,22000,21950,52
|
||||
20250418,125400,2443564325,22000,22000,22000,22000,159
|
||||
20250418,125300,2440066325,22050,22050,22050,22050,0
|
||||
20250418,125200,2440066325,22050,22050,22050,22050,12
|
||||
20250418,125100,2439801725,22000,22000,22000,22000,0
|
||||
20250418,125000,2439801725,22000,22000,22000,22000,10
|
||||
20250418,124900,2439581725,22000,22000,22000,22000,1
|
||||
20250418,124800,2439559725,22000,22000,22000,21950,95
|
||||
20250418,124700,2437473625,22000,22000,22000,22000,0
|
||||
20250418,124600,2437473625,22000,22050,22050,22000,131
|
||||
20250418,124500,2434590950,22050,22050,22050,22050,0
|
||||
20250418,124400,2434590950,22050,22000,22050,22000,4
|
||||
20250418,124300,2434502800,22000,22050,22050,22000,788
|
||||
20250418,124200,2417162900,22050,22050,22050,22050,0
|
||||
20250418,124100,2417162900,22050,22050,22050,22050,25
|
||||
20250418,124000,2416611650,22050,22050,22050,22050,255
|
||||
20250418,123900,2410988900,22050,22100,22100,22050,56
|
||||
20250418,123800,2409751450,22050,22050,22050,22050,91
|
||||
20250418,123700,2407744900,22050,22050,22050,22000,353
|
||||
20250418,123600,2399966250,22050,22050,22050,22050,6
|
||||
20250418,123500,2399833950,22050,22025,22050,22000,36
|
||||
20250418,123400,2399041325,22050,22050,22050,22050,195
|
||||
20250418,123300,2394741575,22050,22050,22050,22050,11
|
||||
20250418,123200,2394499025,22000,22000,22000,22000,1543
|
||||
20250418,123100,2360553025,22000,22000,22000,22000,67
|
||||
20250418,123000,2359079025,22000,22000,22000,22000,1005
|
||||
20250418,122900,2336969025,22000,22000,22000,22000,65
|
||||
20250418,122800,2335539025,22000,22000,22000,22000,10
|
||||
20250418,122700,2335319025,22000,22000,22000,22000,12
|
||||
20250418,122600,2335055025,21950,21950,21950,21950,106
|
||||
20250418,122500,2332728325,21950,22000,22000,21950,129
|
||||
20250418,122400,2329894275,22000,22000,22000,21975,15
|
||||
20250418,122300,2329564300,22000,22000,22000,22000,0
|
||||
20250418,122200,2329564300,22000,22000,22000,22000,12
|
||||
20250418,122100,2329300300,22000,22000,22000,22000,1
|
||||
20250418,122000,2329278300,22000,22000,22000,22000,11
|
||||
20250418,121900,2329036300,21950,21950,21950,21950,0
|
||||
20250418,121800,2329036300,21950,22000,22000,21950,68
|
||||
20250418,121700,2327540550,22000,22000,22000,22000,296
|
||||
20250418,121600,2321028550,22000,21950,22000,21950,84
|
||||
20250418,121500,2319183550,21950,21950,21950,21950,2
|
||||
20250418,121400,2319139650,22000,21950,22000,21950,42
|
||||
20250418,121300,2318217150,21950,21950,21950,21950,750
|
||||
20250418,121200,2301754650,21950,21950,21950,21950,0
|
||||
20250418,121100,2301754650,21950,21950,21950,21950,68
|
||||
20250418,121000,2300262050,21950,21950,21950,21950,16
|
||||
20250418,120900,2299910850,21900,21900,21900,21900,0
|
||||
20250418,120800,2299910850,21900,21900,21900,21900,111
|
||||
20250418,120700,2297479950,21900,21900,21900,21900,219
|
||||
20250418,120600,2292683850,21950,22000,22000,21950,57
|
||||
20250418,120500,2291432400,22000,22000,22000,22000,12
|
||||
20250418,120400,2291168400,21950,21950,21950,21950,91
|
||||
20250418,120300,2289170950,21950,21950,21950,21950,1
|
||||
20250418,120200,2289149000,21950,21900,21950,21900,611
|
||||
20250418,120100,2275747050,21950,22000,22000,21950,28
|
||||
20250418,120000,2275132400,21950,21950,21950,21950,46
|
||||
20250418,115900,2274122700,22000,22000,22000,22000,12
|
||||
20250418,115800,2273858700,21950,21950,21950,21950,859
|
||||
20250418,115700,2255003650,21900,21900,21900,21900,9
|
||||
20250418,115600,2254806550,21900,21900,21900,21900,20
|
||||
20250418,115500,2254368550,21850,21850,21850,21850,0
|
||||
20250418,115400,2254368550,21850,21850,21850,21850,232
|
||||
20250418,115300,2249299350,21850,21850,21850,21800,98
|
||||
20250418,115200,2247162300,21850,21850,21850,21850,0
|
||||
20250418,115100,2247162300,21850,21850,21850,21850,12
|
||||
20250418,115000,2246900100,21850,21800,21850,21800,501
|
||||
20250418,114900,2235978250,21850,21850,21850,21850,0
|
||||
20250418,114800,2235978250,21850,21850,21850,21850,860
|
||||
20250418,114700,2217187250,21900,21900,21900,21900,56
|
||||
20250418,114600,2215960850,21900,21900,21900,21900,12
|
||||
20250418,114500,2215698050,21850,21850,21850,21850,0
|
||||
20250418,114400,2215698050,21850,21900,21900,21850,17
|
||||
20250418,114300,2215325950,21850,21850,21850,21850,65
|
||||
20250418,114200,2213905700,21900,21950,21950,21900,51
|
||||
20250418,114100,2212787750,21950,21950,21950,21950,68
|
||||
20250418,114000,2211295150,21950,21950,21950,21950,13
|
||||
20250418,113900,2211009800,21950,21900,21950,21900,451
|
||||
20250418,113800,2201132150,21900,21900,21900,21900,703
|
||||
20250418,113700,2185736450,21900,21900,21900,21900,60
|
||||
20250418,113600,2184422450,21850,21900,21900,21850,112
|
||||
20250418,113500,2181974650,21850,21850,21850,21850,0
|
||||
20250418,113400,2181974650,21850,21900,21900,21850,32
|
||||
20250418,113300,2181274800,21900,21900,21900,21900,0
|
||||
20250418,113200,2181274800,21900,21900,21900,21900,0
|
||||
20250418,113100,2181274800,21900,21850,21900,21850,17
|
||||
20250418,113000,2180902750,21850,21850,21850,21850,49
|
||||
20250418,112900,2179832100,21900,21850,21900,21850,32
|
||||
20250418,112800,2179132300,21900,21900,21900,21900,56
|
||||
20250418,112700,2177905900,21900,21850,21900,21850,12
|
||||
20250418,112600,2177643150,21850,21850,21850,21850,179
|
||||
20250418,112500,2173732000,21850,21850,21900,21850,493
|
||||
20250418,112400,2162959350,21850,21850,21850,21850,137
|
||||
20250418,112300,2159965900,21850,21850,21850,21850,76
|
||||
20250418,112200,2158305300,21800,21800,21850,21750,144
|
||||
20250418,112100,2155167600,21850,21850,21850,21850,162
|
||||
20250418,112000,2151627900,21850,21850,21850,21850,0
|
||||
20250418,111900,2151627900,21850,21850,21850,21850,12
|
||||
20250418,111800,2151365700,21850,21850,21850,21850,168
|
||||
20250418,111700,2147694900,21850,21850,21850,21850,317
|
||||
20250418,111600,2140768450,21800,21800,21800,21800,0
|
||||
20250418,111500,2140768450,21800,21800,21800,21800,47
|
||||
20250418,111400,2139743850,21750,21750,21750,21750,0
|
||||
20250418,111300,2139743850,21750,21750,21750,21750,42
|
||||
20250418,111200,2138830350,21850,21700,21850,21700,135
|
||||
20250418,111100,2135893925,21725,21750,21750,21725,590
|
||||
20250418,111000,2123061550,21750,21700,21750,21700,45
|
||||
20250418,110900,2122083800,21700,21750,21750,21700,220
|
||||
20250418,110800,2117306900,21750,21700,21750,21700,284
|
||||
20250418,110700,2111131350,21700,21700,21700,21700,408
|
||||
20250418,110600,2102277750,21700,21700,21700,21700,846
|
||||
20250418,110500,2083919550,21700,21700,21700,21700,336
|
||||
20250418,110400,2076628350,21650,21700,21700,21650,1413
|
||||
20250418,110300,2046034550,21700,21700,21700,21700,46
|
||||
20250418,110200,2045036350,21650,21650,21700,21600,418
|
||||
20250418,110100,2035991450,21650,21700,21700,21600,3784
|
||||
20250418,110000,1953983650,21700,21850,21850,21700,1876
|
||||
20250418,105900,1913178200,21850,21800,21850,21800,17
|
||||
20250418,105800,1912806800,21800,21850,21850,21800,581
|
||||
20250418,105700,1900135950,21850,21850,21850,21850,12
|
||||
20250418,105600,1899873750,21800,21850,21850,21800,1400
|
||||
20250418,105500,1869334000,21900,21850,21900,21850,365
|
||||
20250418,105400,1861358550,21850,21850,21850,21850,100
|
||||
20250418,105300,1859173550,21900,21900,21900,21900,12
|
||||
20250418,105200,1858910750,21850,21900,21900,21850,1092
|
||||
20250418,105100,1835040550,21900,21900,21900,21900,20
|
||||
20250418,105000,1834602550,21900,21900,21900,21900,75
|
||||
20250418,104900,1832960050,21900,21900,21900,21850,704
|
||||
20250418,104800,1817560650,21850,21850,21850,21850,170
|
||||
20250418,104700,1813846150,21850,21850,21850,21850,267
|
||||
20250418,104600,1808012200,21850,21850,21850,21800,67
|
||||
20250418,104500,1806550700,21800,21800,21800,21800,25
|
||||
20250418,104400,1806005700,21850,21850,21850,21800,321
|
||||
20250418,104300,1799005050,21800,21800,21800,21800,100
|
||||
20250418,104200,1796825050,21850,21850,21850,21850,121
|
||||
20250418,104100,1794181200,21850,21850,21850,21850,112
|
||||
20250418,104000,1791734000,21850,21900,21900,21850,364
|
||||
20250418,103900,1783780550,21900,21900,21900,21900,110
|
||||
20250418,103800,1781371550,21850,21900,21900,21800,1781
|
||||
20250418,103700,1742522700,21950,21950,21950,21950,700
|
||||
20250418,103600,1727157700,21950,22000,22000,21850,5281
|
||||
20250418,103500,1611380250,22050,22025,22050,22000,671
|
||||
20250418,103400,1596617725,22050,22075,22100,22000,181
|
||||
20250418,103300,1592626475,22050,22150,22150,22050,443
|
||||
20250418,103200,1582846025,22150,22150,22150,22150,62
|
||||
20250418,103100,1581472725,22150,22150,22150,22150,0
|
||||
20250418,103000,1581472725,22150,22150,22150,22150,0
|
||||
20250418,102900,1581472725,22150,22150,22150,22100,23
|
||||
20250418,102800,1580963325,22150,22150,22150,22150,51
|
||||
20250418,102700,1579833675,22150,22150,22150,22150,12
|
||||
20250418,102600,1579567875,22150,22100,22150,22100,108
|
||||
20250418,102500,1577178075,22100,22150,22150,22100,137
|
||||
20250418,102400,1574144775,22150,22150,22200,22150,691
|
||||
20250418,102300,1558839025,22150,22200,22200,22150,272
|
||||
20250418,102200,1552803125,22200,22200,22200,22200,14
|
||||
20250418,102100,1552492325,22200,22200,22200,22200,99
|
||||
20250418,102000,1550294525,22250,22300,22300,22250,124
|
||||
20250418,101900,1547534875,22300,22400,22400,22300,66
|
||||
20250418,101800,1546059175,22350,22400,22400,22350,36
|
||||
20250418,101700,1545254525,22400,22400,22400,22400,0
|
||||
20250418,101600,1545254525,22400,22400,22400,22400,618
|
||||
20250418,101500,1531411325,22300,22200,22400,22200,2157
|
||||
20250418,101400,1483410475,22200,22200,22200,22200,0
|
||||
20250418,101300,1483410475,22200,22150,22200,22150,42
|
||||
20250418,101200,1482479575,22150,22150,22150,22150,30
|
||||
20250418,101100,1481815075,22200,22200,22200,22200,0
|
||||
20250418,101000,1481815075,22200,22250,22250,22150,964
|
||||
20250418,100900,1460427325,22200,22200,22200,22200,16
|
||||
20250418,100800,1460072125,22200,22250,22250,22200,1000
|
||||
20250418,100700,1437872025,22200,22200,22200,22200,280
|
||||
20250418,100600,1431656025,22200,22250,22250,22200,445
|
||||
20250418,100500,1421774225,22300,22350,22350,22300,55
|
||||
20250418,100400,1420546675,22400,22500,22500,22300,836
|
||||
20250418,100300,1401746575,22650,22050,22700,22050,4284
|
||||
20250418,100200,1305699825,22050,22050,22050,22050,27
|
||||
20250418,100100,1305104475,22050,22000,22050,22000,103
|
||||
20250418,100000,1302838325,22000,22050,22050,21950,1033
|
||||
20250418,095900,1280119725,22050,22050,22050,22050,8
|
||||
20250418,095800,1279943325,22050,22050,22050,22050,47
|
||||
20250418,095700,1278906975,22000,22000,22000,22000,100
|
||||
20250418,095600,1276706975,21950,22000,22000,21950,204
|
||||
20250418,095500,1272220475,22100,22000,22100,21950,305
|
||||
20250418,095400,1265508075,22000,22000,22000,22000,101
|
||||
20250418,095300,1263286075,21950,22050,22100,21950,597
|
||||
20250418,095200,1250156975,22000,22000,22050,22000,328
|
||||
20250418,095100,1242937625,22000,21950,22000,21950,152
|
||||
20250418,095000,1239595475,21950,22050,22050,21950,334
|
||||
20250418,094900,1232243175,22050,22050,22050,22050,72
|
||||
20250418,094800,1230655575,22050,21850,22050,21800,3165
|
||||
20250418,094700,1161267375,21850,21800,21950,21800,71
|
||||
20250418,094600,1159712375,21800,21850,22000,21750,3208
|
||||
20250418,094500,1089660425,21950,21900,21950,21850,463
|
||||
20250418,094400,1079509075,21850,21800,21850,21800,824
|
||||
20250418,094300,1061543675,21900,21800,21900,21800,834
|
||||
20250418,094200,1043362375,21750,21800,21800,21750,1268
|
||||
20250418,094100,1015782375,21800,21750,21800,21650,3546
|
||||
20250418,094000,938719675,21800,21850,21850,21800,334
|
||||
20250418,093900,931433425,21850,21800,21950,21750,363
|
||||
20250418,093800,923519075,21800,21850,21850,21800,2244
|
||||
20250418,093700,874574075,21850,21900,21900,21800,3138
|
||||
20250418,093600,806017825,21900,21900,21950,21850,1511
|
||||
20250418,093500,772934425,21900,21900,21900,21900,125
|
||||
20250418,093400,770196925,21950,21950,21950,21950,128
|
||||
20250418,093300,767387325,22000,22050,22050,22000,551
|
||||
20250418,093200,755238875,22050,22000,22100,22000,567
|
||||
20250418,093100,742724775,21950,21950,21950,21900,418
|
||||
20250418,093000,733561775,21950,21950,21950,21850,806
|
||||
20250418,092900,715930525,21850,22100,22100,21850,7106
|
||||
20250418,092800,559681100,22100,22100,22150,22100,560
|
||||
20250418,092700,547300550,22100,22100,22100,22100,10
|
||||
20250418,092600,547079550,22100,22100,22100,22100,226
|
||||
20250418,092500,542084950,22100,22050,22100,22050,67
|
||||
20250418,092400,540605000,22050,22050,22050,22000,491
|
||||
20250418,092300,529788225,22000,22050,22050,22000,176
|
||||
20250418,092200,525913425,22050,22150,22150,22050,2037
|
||||
20250418,092100,480912525,22150,22150,22200,22150,666
|
||||
20250418,092000,466142975,22100,22150,22150,22100,374
|
||||
20250418,091900,457868175,22150,22200,22200,22150,430
|
||||
20250418,091800,448343375,22150,22150,22150,22150,125
|
||||
20250418,091700,445574625,22150,22300,22300,22150,1080
|
||||
20250418,091600,421612725,22300,22350,22350,22300,350
|
||||
20250418,091500,413804575,22350,22450,22500,22350,454
|
||||
20250418,091400,403606475,22450,22400,22450,22350,178
|
||||
20250418,091300,399620825,22400,22400,22500,22300,850
|
||||
20250418,091200,380601875,22400,22250,22400,22200,2976
|
||||
20250418,091100,314256175,22300,22150,22300,22150,2129
|
||||
20250418,091000,267024775,22150,22150,22150,22150,40
|
||||
20250418,090900,266138775,22150,22100,22150,22100,468
|
||||
20250418,090800,255774025,22100,22100,22100,22050,286
|
||||
20250418,090700,249453925,22150,22050,22150,22050,759
|
||||
20250418,090600,232680725,22150,22200,22200,22050,2472
|
||||
20250418,090500,178056325,22200,22250,22300,22200,1025
|
||||
20250418,090400,155232475,22300,22500,22500,22300,999
|
||||
20250418,090300,132897625,22500,22750,22750,22450,1815
|
||||
20250418,090200,91873175,22800,22775,22850,22750,1170
|
||||
20250418,090100,65206150,22800,22850,22900,22750,1314
|
||||
20250418,090000,35193950,22850,22950,22950,22850,1535
|
||||
|
Reference in New Issue
Block a user