Update 2025-04-19 11201 candle_day
This commit is contained in:
559
001040/min/candle-20250418.csv
Normal file
559
001040/min/candle-20250418.csv
Normal file
@@ -0,0 +1,559 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,181700,11278622000,121000,121000,121000,121000,3426
|
||||
20250418,181600,11278622000,121000,121000,121000,121000,0
|
||||
20250418,181500,11278622000,121000,121000,121000,121000,0
|
||||
20250418,181400,11278622000,121000,121000,121000,121000,0
|
||||
20250418,181300,11278622000,121000,121000,121000,121000,0
|
||||
20250418,181200,11278622000,121000,121000,121000,121000,0
|
||||
20250418,181100,11278622000,121000,121000,121000,121000,0
|
||||
20250418,181000,11278622000,121000,121000,121000,121000,0
|
||||
20250418,180900,11278622000,121000,121000,121000,121000,0
|
||||
20250418,180800,11278622000,121000,121000,121000,121000,0
|
||||
20250418,180700,11278622000,121000,121000,121000,121000,0
|
||||
20250418,180600,11278622000,121000,121000,121000,121000,0
|
||||
20250418,180500,11278622000,121000,121000,121000,121000,0
|
||||
20250418,180400,11278622000,121000,121000,121000,121000,0
|
||||
20250418,180300,11278622000,121000,121000,121000,121000,0
|
||||
20250418,180200,11278622000,121000,121000,121000,121000,0
|
||||
20250418,180100,11278622000,121000,121000,121000,121000,0
|
||||
20250418,180000,11278622000,121000,121000,121000,121000,0
|
||||
20250418,175900,11278622000,121000,121000,121000,121000,0
|
||||
20250418,175800,11278622000,121000,121000,121000,121000,0
|
||||
20250418,175700,11278622000,121000,121000,121000,121000,0
|
||||
20250418,175600,11278622000,121000,121000,121000,121000,0
|
||||
20250418,175500,11278622000,121000,121000,121000,121000,0
|
||||
20250418,175400,11278622000,121000,121000,121000,121000,0
|
||||
20250418,175300,11278622000,121000,121000,121000,121000,0
|
||||
20250418,175200,11278622000,121000,121000,121000,121000,0
|
||||
20250418,175100,11278622000,121000,121000,121000,121000,0
|
||||
20250418,175000,11278622000,121000,121000,121000,121000,0
|
||||
20250418,174900,11278622000,121000,121000,121000,121000,0
|
||||
20250418,174800,11278622000,121000,121000,121000,121000,0
|
||||
20250418,174700,11278622000,121000,121000,121000,121000,3426
|
||||
20250418,174600,11278622000,121000,121000,121000,121000,0
|
||||
20250418,174500,11278622000,121000,121000,121000,121000,0
|
||||
20250418,174400,11278622000,121000,121000,121000,121000,0
|
||||
20250418,174300,11278622000,121000,121000,121000,121000,0
|
||||
20250418,174200,11278622000,121000,121000,121000,121000,0
|
||||
20250418,174100,11278622000,121000,121000,121000,121000,0
|
||||
20250418,174000,11278622000,121000,121000,121000,121000,0
|
||||
20250418,173900,11278622000,121000,121000,121000,121000,0
|
||||
20250418,173800,11278622000,121000,121000,121000,121000,0
|
||||
20250418,173700,11278622000,121000,121000,121000,121000,0
|
||||
20250418,173600,11278622000,121000,121000,121000,121000,0
|
||||
20250418,173500,11278622000,121000,121000,121000,121000,0
|
||||
20250418,173400,11278622000,121000,121000,121000,121000,0
|
||||
20250418,173300,11278622000,121000,121000,121000,121000,0
|
||||
20250418,173200,11278622000,121000,121000,121000,121000,0
|
||||
20250418,173100,11278622000,121000,121000,121000,121000,0
|
||||
20250418,173000,11278622000,121000,121000,121000,121000,0
|
||||
20250418,172900,11278622000,121000,121000,121000,121000,0
|
||||
20250418,172800,11278622000,121000,121000,121000,121000,0
|
||||
20250418,172700,11278622000,121000,121000,121000,121000,0
|
||||
20250418,172600,11278622000,121000,121000,121000,121000,0
|
||||
20250418,172500,11278622000,121000,121000,121000,121000,0
|
||||
20250418,172400,11278622000,121000,121000,121000,121000,0
|
||||
20250418,172300,11278622000,121000,121000,121000,121000,0
|
||||
20250418,172200,11278622000,121000,121000,121000,121000,0
|
||||
20250418,172100,11278622000,121000,121000,121000,121000,0
|
||||
20250418,172000,11278622000,121000,121000,121000,121000,0
|
||||
20250418,171900,11278622000,121000,121000,121000,121000,0
|
||||
20250418,171800,11278622000,121000,121000,121000,121000,0
|
||||
20250418,171700,11278622000,121000,121000,121000,121000,3426
|
||||
20250418,171600,11278622000,121000,121000,121000,121000,0
|
||||
20250418,171500,11278622000,121000,121000,121000,121000,0
|
||||
20250418,171400,11278622000,121000,121000,121000,121000,0
|
||||
20250418,171300,11278622000,121000,121000,121000,121000,0
|
||||
20250418,171200,11278622000,121000,121000,121000,121000,0
|
||||
20250418,171100,11278622000,121000,121000,121000,121000,0
|
||||
20250418,171000,11278622000,121000,121000,121000,121000,0
|
||||
20250418,170900,11278622000,121000,121000,121000,121000,0
|
||||
20250418,170800,11278622000,121000,121000,121000,121000,0
|
||||
20250418,170700,11278622000,121000,121000,121000,121000,0
|
||||
20250418,170600,11278622000,121000,121000,121000,121000,0
|
||||
20250418,170500,11278622000,121000,121000,121000,121000,0
|
||||
20250418,170400,11278622000,121000,121000,121000,121000,0
|
||||
20250418,170300,11278622000,121000,121000,121000,121000,0
|
||||
20250418,170200,11278622000,121000,121000,121000,121000,0
|
||||
20250418,170100,11278622000,121000,121000,121000,121000,0
|
||||
20250418,170000,11278622000,121000,121000,121000,121000,0
|
||||
20250418,165900,11278622000,121000,121000,121000,121000,0
|
||||
20250418,165800,11278622000,121000,121000,121000,121000,0
|
||||
20250418,165700,11278622000,121000,121000,121000,121000,0
|
||||
20250418,165600,11278622000,121000,121000,121000,121000,0
|
||||
20250418,165500,11278622000,121000,121000,121000,121000,0
|
||||
20250418,165400,11278622000,121000,121000,121000,121000,0
|
||||
20250418,165300,11278622000,121000,121000,121000,121000,0
|
||||
20250418,165200,11278622000,121000,121000,121000,121000,0
|
||||
20250418,165100,11278622000,121000,121000,121000,121000,0
|
||||
20250418,165000,11278622000,121000,121000,121000,121000,0
|
||||
20250418,164900,11278622000,121000,121000,121000,121000,0
|
||||
20250418,164800,11278622000,121000,121000,121000,121000,0
|
||||
20250418,164700,11278622000,121000,121000,121000,121000,3426
|
||||
20250418,164600,11278622000,121000,121000,121000,121000,0
|
||||
20250418,164500,11278622000,121000,121000,121000,121000,0
|
||||
20250418,164400,11278622000,121000,121000,121000,121000,0
|
||||
20250418,164300,11278622000,121000,121000,121000,121000,0
|
||||
20250418,164200,11278622000,121000,121000,121000,121000,0
|
||||
20250418,164100,11278622000,121000,121000,121000,121000,0
|
||||
20250418,164000,11278622000,121000,121000,121000,121000,0
|
||||
20250418,163900,11278622000,121000,121000,121000,121000,0
|
||||
20250418,163800,11278622000,121000,121000,121000,121000,0
|
||||
20250418,163700,11278622000,121000,121000,121000,121000,0
|
||||
20250418,163600,11278622000,121000,121000,121000,121000,0
|
||||
20250418,163500,11278622000,121000,121000,121000,121000,0
|
||||
20250418,163400,11278622000,121000,121000,121000,121000,0
|
||||
20250418,163300,11278622000,121000,121000,121000,121000,0
|
||||
20250418,163200,11278622000,121000,121000,121000,121000,0
|
||||
20250418,163100,11278622000,121000,121000,121000,121000,0
|
||||
20250418,163000,11278622000,121000,121000,121000,121000,0
|
||||
20250418,162900,11278622000,121000,121000,121000,121000,0
|
||||
20250418,162800,11278622000,121000,121000,121000,121000,0
|
||||
20250418,162700,11278622000,121000,121000,121000,121000,0
|
||||
20250418,162600,11278622000,121000,121000,121000,121000,0
|
||||
20250418,162500,11278622000,121000,121000,121000,121000,0
|
||||
20250418,162400,11278622000,121000,121000,121000,121000,0
|
||||
20250418,162300,11278622000,121000,121000,121000,121000,0
|
||||
20250418,162200,11278622000,121000,121000,121000,121000,0
|
||||
20250418,162100,11278622000,121000,121000,121000,121000,0
|
||||
20250418,162000,11278622000,121000,121000,121000,121000,0
|
||||
20250418,161900,11278622000,121000,121000,121000,121000,0
|
||||
20250418,161800,11278622000,121000,121000,121000,121000,0
|
||||
20250418,161700,11278622000,121000,121000,121000,121000,3426
|
||||
20250418,161600,11278622000,121000,121000,121000,121000,0
|
||||
20250418,161500,11278622000,121000,121000,121000,121000,0
|
||||
20250418,161400,11278622000,121000,121000,121000,121000,0
|
||||
20250418,161300,11278622000,121000,121000,121000,121000,0
|
||||
20250418,161200,11278622000,121000,121000,121000,121000,0
|
||||
20250418,161100,11278622000,121000,121000,121000,121000,0
|
||||
20250418,161000,11278622000,121000,121000,121000,121000,0
|
||||
20250418,160900,11278622000,121000,121000,121000,121000,0
|
||||
20250418,160800,11278622000,121000,121000,121000,121000,0
|
||||
20250418,160700,11278622000,121000,121000,121000,121000,0
|
||||
20250418,160600,11278622000,121000,121000,121000,121000,0
|
||||
20250418,160500,11278622000,121000,121000,121000,121000,0
|
||||
20250418,160400,11278622000,121000,121000,121000,121000,0
|
||||
20250418,160300,11278622000,121000,121000,121000,121000,0
|
||||
20250418,160200,11278622000,121000,121000,121000,121000,0
|
||||
20250418,160100,11278622000,121000,121000,121000,121000,0
|
||||
20250418,160000,11278622000,121000,121000,121000,121000,0
|
||||
20250418,155900,11278622000,121000,121000,121000,121000,0
|
||||
20250418,155800,11278622000,121000,121000,121000,121000,0
|
||||
20250418,155700,11278622000,121000,121000,121000,121000,0
|
||||
20250418,155600,11278622000,121000,121000,121000,121000,0
|
||||
20250418,155500,11278622000,121000,121000,121000,121000,0
|
||||
20250418,155400,11278622000,121000,121000,121000,121000,0
|
||||
20250418,155300,11278622000,121000,121000,121000,121000,0
|
||||
20250418,155200,11278622000,121000,121000,121000,121000,0
|
||||
20250418,155100,11278622000,121000,121000,121000,121000,0
|
||||
20250418,155000,11278622000,121000,121000,121000,121000,0
|
||||
20250418,154900,11278622000,121000,121000,121000,121000,0
|
||||
20250418,154800,11278622000,121000,121000,121000,121000,0
|
||||
20250418,154700,11278622000,121000,121000,121000,121000,3426
|
||||
20250418,154600,11278622000,121000,121000,121000,121000,0
|
||||
20250418,154500,11278622000,121000,121000,121000,121000,0
|
||||
20250418,154400,11278622000,121000,121000,121000,121000,0
|
||||
20250418,154300,11278622000,121000,121000,121000,121000,0
|
||||
20250418,154200,11278622000,121000,121000,121000,121000,0
|
||||
20250418,154100,11278622000,121000,121000,121000,121000,0
|
||||
20250418,154000,11278622000,121000,121000,121000,121000,0
|
||||
20250418,153900,11278622000,121000,121000,121000,121000,0
|
||||
20250418,153800,11278622000,121000,121000,121000,121000,0
|
||||
20250418,153700,11278622000,121000,121000,121000,121000,0
|
||||
20250418,153600,11278622000,121000,121000,121000,121000,0
|
||||
20250418,153500,11278622000,121000,121000,121000,121000,0
|
||||
20250418,153400,11278622000,121000,121000,121000,121000,0
|
||||
20250418,153300,11278622000,121000,121000,121000,121000,0
|
||||
20250418,153200,11278622000,121000,121000,121000,121000,0
|
||||
20250418,153100,11278622000,121000,121000,121000,121000,0
|
||||
20250418,153000,11278622000,121000,121000,121000,121000,3426
|
||||
20250418,152900,10864076000,120700,120700,120700,120700,0
|
||||
20250418,152800,10864076000,120700,120700,120700,120700,0
|
||||
20250418,152700,10864076000,120700,120700,120700,120700,0
|
||||
20250418,152600,10864076000,120700,120700,120700,120700,0
|
||||
20250418,152500,10864076000,120700,120700,120700,120700,0
|
||||
20250418,152400,10864076000,120700,120700,120700,120700,0
|
||||
20250418,152300,10864076000,120700,120700,120700,120700,0
|
||||
20250418,152200,10864076000,120700,120700,120700,120700,0
|
||||
20250418,152100,10864076000,120700,120700,120700,120700,0
|
||||
20250418,152000,10864076000,120700,120700,120700,120700,0
|
||||
20250418,151900,10864076000,120700,120400,120800,120400,27
|
||||
20250418,151800,10860820600,120400,120500,120800,120400,84
|
||||
20250418,151700,10850697100,120500,120700,120900,120500,388
|
||||
20250418,151600,10803903200,120700,120800,120900,120400,525
|
||||
20250418,151500,10740532700,120700,120500,120800,120500,501
|
||||
20250418,151400,10680128700,120500,120600,120700,120500,151
|
||||
20250418,151300,10661925000,120500,120600,120700,120500,323
|
||||
20250418,151200,10622985200,120600,120500,120600,120500,206
|
||||
20250418,151100,10598147800,120500,120600,120700,120500,289
|
||||
20250418,151000,10563314700,120600,120400,120600,120400,414
|
||||
20250418,150900,10513431600,120500,120400,120500,120400,240
|
||||
20250418,150800,10484520900,120400,120500,120600,120400,582
|
||||
20250418,150700,10414393600,120500,120500,120600,120500,1256
|
||||
20250418,150600,10263044200,120500,120600,120700,120500,240
|
||||
20250418,150500,10234104600,120700,120500,120800,120500,224
|
||||
20250418,150400,10207095600,120500,120600,120600,120500,158
|
||||
20250418,150300,10188055600,120500,120500,120600,120500,253
|
||||
20250418,150200,10157550800,120600,120500,120600,120500,78
|
||||
20250418,150100,10148147500,120600,120700,120700,120500,288
|
||||
20250418,150000,10113407300,120700,120800,120900,120700,218
|
||||
20250418,145900,10087078500,120900,120800,120900,120800,324
|
||||
20250418,145800,10047923600,120900,120900,121000,120900,193
|
||||
20250418,145700,10024579200,121000,120900,121000,120900,172
|
||||
20250418,145600,10003774800,120900,120900,121000,120800,364
|
||||
20250418,145500,9959758100,121000,120800,121000,120800,179
|
||||
20250418,145400,9938109300,120800,121100,121100,120800,246
|
||||
20250418,145300,9908364000,120900,121100,121100,120800,315
|
||||
20250418,145200,9870247200,121000,121000,121200,120900,146
|
||||
20250418,145100,9852576900,121000,121000,121000,120800,258
|
||||
20250418,145000,9821381700,121000,121100,121200,120700,232
|
||||
20250418,144900,9793323700,121000,120900,121000,120800,305
|
||||
20250418,144800,9756448800,120900,121100,121100,120800,118
|
||||
20250418,144700,9742178400,120900,121000,121200,120800,229
|
||||
20250418,144600,9714461900,120900,121000,121100,120900,196
|
||||
20250418,144500,9690748700,120900,120800,121000,120700,302
|
||||
20250418,144400,9654272300,120700,120800,120900,120700,232
|
||||
20250418,144300,9626252500,120800,120700,120800,120600,203
|
||||
20250418,144200,9601752700,120600,120500,120700,120500,286
|
||||
20250418,144100,9567282600,120600,120600,120700,120500,301
|
||||
20250418,144000,9530995800,120600,120600,120700,120500,778
|
||||
20250418,143900,9437232400,120600,120700,120700,120600,219
|
||||
20250418,143800,9410809000,120700,120700,120800,120600,343
|
||||
20250418,143700,9369430200,120600,120600,120700,120600,267
|
||||
20250418,143600,9337212400,120700,120700,120700,120600,220
|
||||
20250418,143500,9310673000,120700,120600,120700,120600,73
|
||||
20250418,143400,9301866900,120700,120700,120800,120600,238
|
||||
20250418,143300,9273138400,120800,120700,120900,120700,168
|
||||
20250418,143200,9252849700,120700,120800,120800,120700,149
|
||||
20250418,143100,9234860500,120700,120800,120900,120700,250
|
||||
20250418,143000,9204656700,120700,120800,120900,120700,446
|
||||
20250418,142900,9150778900,120900,120900,121000,120800,196
|
||||
20250418,142800,9127088300,120900,120900,120900,120800,100
|
||||
20250418,142700,9115005700,120800,120900,121100,120800,172
|
||||
20250418,142600,9094207500,121000,120900,121000,120800,284
|
||||
20250418,142500,9059866900,121000,120800,121000,120800,136
|
||||
20250418,142400,9043432000,120800,121000,121000,120800,184
|
||||
20250418,142300,9021181800,120900,120800,121000,120800,145
|
||||
20250418,142200,9003651800,120800,120800,120900,120800,290
|
||||
20250418,142100,8968597900,120800,120900,120900,120800,146
|
||||
20250418,142000,8950958200,120900,120800,120900,120800,74
|
||||
20250418,141900,8942017200,120900,120900,121100,120800,170
|
||||
20250418,141800,8921461900,120800,120800,121000,120800,175
|
||||
20250418,141700,8900309200,120900,120900,121000,120800,100
|
||||
20250418,141600,8888220300,120900,121000,121000,120800,226
|
||||
20250418,141500,8860891800,120900,120900,121100,120900,246
|
||||
20250418,141400,8831137700,120900,121000,121000,120900,75
|
||||
20250418,141300,8822067400,120900,120900,121000,120900,102
|
||||
20250418,141200,8809732400,120900,120900,121000,120800,129
|
||||
20250418,141100,8794142700,120900,120900,120900,120800,130
|
||||
20250418,141000,8778429400,120800,120900,120900,120800,111
|
||||
20250418,140900,8765015100,121000,120800,121000,120800,295
|
||||
20250418,140800,8729371600,120700,120800,120800,120700,86
|
||||
20250418,140700,8718989300,120800,120800,120800,120700,111
|
||||
20250418,140600,8705587600,120700,120800,120900,120700,457
|
||||
20250418,140500,8650375900,120800,120800,120900,120800,81
|
||||
20250418,140400,8640587100,120800,120900,120900,120700,254
|
||||
20250418,140300,8609902000,120900,120900,121000,120800,140
|
||||
20250418,140200,8592984900,120900,120800,121000,120800,170
|
||||
20250418,140100,8572436000,120800,120900,120900,120700,103
|
||||
20250418,140000,8559992200,120700,120800,121400,120700,355
|
||||
20250418,135900,8517049800,120800,120900,121000,120800,424
|
||||
20250418,135800,8465803900,120900,120900,120900,120800,113
|
||||
20250418,135700,8452148800,120800,120900,121000,120800,226
|
||||
20250418,135600,8424834300,121000,120900,121100,120800,66
|
||||
20250418,135500,8416854100,121000,120700,121000,120700,336
|
||||
20250418,135400,8376248900,120800,120700,120800,120700,135
|
||||
20250418,135300,8359951800,120800,120900,121000,120700,840
|
||||
20250418,135200,8258480100,120900,121000,121000,120900,157
|
||||
20250418,135100,8239489300,121000,120900,121000,120800,120
|
||||
20250418,135000,8224981900,120900,121100,121500,120900,511
|
||||
20250418,134900,8163165900,121100,121100,121200,121000,217
|
||||
20250418,134800,8136887500,121100,121300,121400,121100,406
|
||||
20250418,134700,8087647900,121300,121500,121600,121300,292
|
||||
20250418,134600,8052191800,121500,121400,121600,121400,221
|
||||
20250418,134500,8025348000,121400,121400,121400,121300,185
|
||||
20250418,134400,8002890600,121500,121400,121500,121400,109
|
||||
20250418,134300,7989648400,121500,121500,121500,121400,58
|
||||
20250418,134200,7982602600,121400,121400,121600,121400,338
|
||||
20250418,134100,7941547000,121500,121400,121500,121400,179
|
||||
20250418,134000,7919810100,121500,121400,121500,121400,70
|
||||
20250418,133900,7911307000,121500,121600,121600,121500,337
|
||||
20250418,133800,7870338500,121600,121600,121600,121500,65
|
||||
20250418,133700,7862435700,121600,121400,121600,121400,24
|
||||
20250418,133600,7859519100,121400,121400,121400,121300,356
|
||||
20250418,133500,7816305800,121300,121300,121400,121300,101
|
||||
20250418,133400,7804046900,121400,121300,121600,121300,251
|
||||
20250418,133300,7773553000,121400,121400,121500,121300,282
|
||||
20250418,133200,7739311800,121400,121400,121500,121300,272
|
||||
20250418,133100,7706305600,121500,121400,121500,121300,126
|
||||
20250418,133000,7691007800,121400,121300,121500,121300,67
|
||||
20250418,132900,7682876300,121300,121300,121400,121300,110
|
||||
20250418,132800,7669523100,121400,121200,121500,121200,248
|
||||
20250418,132700,7639446800,121200,121100,121200,121100,94
|
||||
20250418,132600,7628060500,121200,121400,121400,121000,400
|
||||
20250418,132500,7579574200,121500,121500,121500,121400,508
|
||||
20250418,132400,7517898600,121500,121400,121500,121400,237
|
||||
20250418,132300,7489121100,121400,121400,121500,121400,107
|
||||
20250418,132200,7476123200,121400,121400,121500,121400,60
|
||||
20250418,132100,7468833500,121400,121500,121600,121400,271
|
||||
20250418,132000,7435906400,121400,121400,121600,121400,91
|
||||
20250418,131900,7424850800,121400,121500,121500,121400,18
|
||||
20250418,131800,7422665300,121500,121400,121500,121400,122
|
||||
20250418,131700,7407848700,121500,121400,121500,121400,30
|
||||
20250418,131600,7404204700,121400,121300,121500,121300,68
|
||||
20250418,131500,7395944900,121500,121200,121500,121200,182
|
||||
20250418,131400,7373852600,121300,121100,121300,121100,24
|
||||
20250418,131300,7370943900,121300,121400,121400,121300,43
|
||||
20250418,131200,7365724100,121000,121000,121000,120900,219
|
||||
20250418,131100,7339231300,120900,121000,121000,120900,102
|
||||
20250418,131000,7326896100,121100,121000,121100,121000,199
|
||||
20250418,130900,7302814800,121200,121100,121300,121000,66
|
||||
20250418,130800,7294826400,121100,121100,121400,121100,290
|
||||
20250418,130700,7259679300,121200,121000,121200,120900,95
|
||||
20250418,130600,7248185700,121000,121200,121200,120900,191
|
||||
20250418,130500,7225068500,121200,121100,121200,120900,153
|
||||
20250418,130400,7206543200,121100,121200,121300,121000,475
|
||||
20250418,130300,7149040800,121300,121400,121500,121200,229
|
||||
20250418,130200,7121247500,121400,121300,121500,121200,233
|
||||
20250418,130100,7092957700,121200,120900,121200,120900,124
|
||||
20250418,130000,7077950200,120900,120800,121000,120800,257
|
||||
20250418,125900,7046886500,120800,121000,121000,120800,333
|
||||
20250418,125800,7006626800,120900,120900,121000,120900,81
|
||||
20250418,125700,6996826300,120900,121000,121000,120900,464
|
||||
20250418,125600,6940725300,121000,120900,121000,120900,48
|
||||
20250418,125500,6934917700,121000,120900,121000,120900,59
|
||||
20250418,125400,6927779300,120900,121100,121100,120900,146
|
||||
20250418,125300,6910117700,121100,121000,121100,121000,79
|
||||
20250418,125200,6900552200,121000,121000,121100,121000,220
|
||||
20250418,125100,6873931800,121100,121100,121100,121000,383
|
||||
20250418,125000,6827561300,121100,121200,121300,121100,224
|
||||
20250418,124900,6800411300,121200,121300,121400,121200,206
|
||||
20250418,124800,6775424500,121200,121300,121400,121200,280
|
||||
20250418,124700,6741475900,121200,121300,121400,121200,174
|
||||
20250418,124600,6720370700,121200,121200,121400,121200,59
|
||||
20250418,124500,6713215900,121200,121400,121500,121200,239
|
||||
20250418,124400,6684214000,121300,121400,121400,121300,62
|
||||
20250418,124300,6676687900,121300,121500,121500,121300,55
|
||||
20250418,124200,6670006800,121500,121300,121500,121300,182
|
||||
20250418,124100,6647907500,121300,121200,121300,121200,43
|
||||
20250418,124000,6642691900,121200,121300,121400,121200,534
|
||||
20250418,123900,6577923000,121400,121400,121400,121300,170
|
||||
20250418,123800,6557290100,121400,121400,121500,121400,77
|
||||
20250418,123700,6547938200,121400,121500,121500,121300,52
|
||||
20250418,123600,6541623400,121500,121300,121500,121300,192
|
||||
20250418,123500,6518318700,121400,121300,121500,121300,106
|
||||
20250418,123400,6505451200,121400,121300,121400,121300,39
|
||||
20250418,123300,6500718000,121500,121300,121500,121300,238
|
||||
20250418,123200,6471832700,121200,121200,121300,121200,43
|
||||
20250418,123100,6466619700,121400,121300,121400,121200,100
|
||||
20250418,123000,6454487400,121300,121200,121300,121200,53
|
||||
20250418,122900,6448061000,121200,121200,121300,121200,51
|
||||
20250418,122800,6441877000,121200,121200,121300,121200,95
|
||||
20250418,122700,6430356400,121200,121200,121300,121200,79
|
||||
20250418,122600,6420780700,121200,121400,121400,121200,333
|
||||
20250418,122500,6380389700,121300,121400,121500,121300,151
|
||||
20250418,122400,6362056100,121400,121300,121500,121300,120
|
||||
20250418,122300,6347489100,121300,121300,121300,121300,21
|
||||
20250418,122200,6344941800,121300,121200,121300,121200,69
|
||||
20250418,122100,6336575500,121300,121200,121400,121200,243
|
||||
20250418,122000,6307104800,121400,121200,121400,121200,52
|
||||
20250418,121900,6300799000,121200,121200,121300,121200,31
|
||||
20250418,121800,6297040700,121200,121400,121400,121200,76
|
||||
20250418,121700,6287819900,121400,121300,121400,121300,203
|
||||
20250418,121600,6263191100,121300,121300,121300,121200,118
|
||||
20250418,121500,6248879100,121300,121300,121400,121300,74
|
||||
20250418,121400,6239897800,121300,121400,121400,121300,78
|
||||
20250418,121300,6230431700,121400,121400,121400,121200,74
|
||||
20250418,121200,6221453900,121300,121200,121400,121200,147
|
||||
20250418,121100,6203622600,121200,121300,121400,121200,219
|
||||
20250418,121000,6177047100,121200,121500,121500,121100,70
|
||||
20250418,120900,6168552000,121500,121300,121500,121200,330
|
||||
20250418,120800,6128530500,121200,121400,121500,121100,166
|
||||
20250418,120700,6108385500,121100,121000,121300,121000,169
|
||||
20250418,120600,6087904200,121000,121300,121400,121000,151
|
||||
20250418,120500,6069606000,121400,121100,121400,121100,262
|
||||
20250418,120400,6037874800,121400,121100,121400,121100,104
|
||||
20250418,120300,6025268800,121100,121100,121100,121100,25
|
||||
20250418,120200,6022241300,121000,121300,121300,121000,257
|
||||
20250418,120100,5991083800,121000,121300,121300,121000,120
|
||||
20250418,120000,5976541600,121000,121000,121200,121000,75
|
||||
20250418,115900,5967462200,121100,121100,121100,121000,59
|
||||
20250418,115800,5960317700,121100,121200,121200,121100,207
|
||||
20250418,115700,5935232600,121100,121000,121100,120900,193
|
||||
20250418,115600,5911882700,120900,121000,121000,120900,54
|
||||
20250418,115500,5905352000,120900,121000,121000,120800,101
|
||||
20250418,115400,5893149000,121000,120800,121000,120800,143
|
||||
20250418,115300,5875859600,120800,120900,120900,120800,81
|
||||
20250418,115200,5866072300,120800,120800,120800,120800,84
|
||||
20250418,115100,5855925100,120700,120900,120900,120700,190
|
||||
20250418,115000,5832969000,120900,120600,120900,120600,80
|
||||
20250418,114900,5823311000,120600,120900,120900,120600,112
|
||||
20250418,114800,5809788500,120800,120600,120900,120600,183
|
||||
20250418,114700,5787704800,120900,120900,120900,120600,114
|
||||
20250418,114600,5773928900,120700,120900,121000,120600,173
|
||||
20250418,114500,5753048500,120600,120600,121000,120500,444
|
||||
20250418,114400,5699521900,120500,120700,120700,120500,672
|
||||
20250418,114300,5618476200,120700,120900,121100,120700,638
|
||||
20250418,114200,5541439000,120800,121100,121100,120800,441
|
||||
20250418,114100,5488119700,121000,121100,121100,120900,222
|
||||
20250418,114000,5461256600,121000,121000,121200,121000,335
|
||||
20250418,113900,5420713700,121200,121200,121300,121000,425
|
||||
20250418,113800,5369209300,121100,121200,121200,121000,224
|
||||
20250418,113700,5342079700,121100,121100,121100,121000,219
|
||||
20250418,113600,5315574300,121100,121100,121100,121000,45
|
||||
20250418,113500,5310125000,121100,121200,121200,121000,200
|
||||
20250418,113400,5285906100,121200,121100,121200,121100,109
|
||||
20250418,113300,5272696400,121000,121200,121200,121000,263
|
||||
20250418,113200,5240846600,121100,121000,121200,121000,57
|
||||
20250418,113100,5233943600,121100,121100,121100,121000,131
|
||||
20250418,113000,5218086600,121000,120900,121200,120900,190
|
||||
20250418,112900,5195097800,121000,121200,121300,120900,69
|
||||
20250418,112800,5186735000,121200,121100,121200,120800,664
|
||||
20250418,112700,5106393800,121200,121100,121200,120800,324
|
||||
20250418,112600,5067212200,120900,120800,121100,120800,217
|
||||
20250418,112500,5040982000,120700,121000,121000,120600,30
|
||||
20250418,112400,5037356000,121000,120800,121000,120600,299
|
||||
20250418,112300,5001211600,120900,120800,121000,120600,112
|
||||
20250418,112200,4987671700,120800,121000,121000,120600,615
|
||||
20250418,112100,4913401900,121000,121000,121100,120900,186
|
||||
20250418,112000,4890911000,121000,121000,121300,120900,131
|
||||
20250418,111900,4875042200,121200,121200,121300,120900,301
|
||||
20250418,111800,4838572700,121100,121000,121100,120800,78
|
||||
20250418,111700,4829133400,121000,120900,121000,120800,268
|
||||
20250418,111600,4796739700,120800,121100,121100,120800,322
|
||||
20250418,111500,4757786500,121100,121500,121500,121100,306
|
||||
20250418,111400,4720688000,121400,121200,121400,121200,119
|
||||
20250418,111300,4706255500,121100,121300,121500,121100,456
|
||||
20250418,111200,4650950500,121300,121300,121300,121100,98
|
||||
20250418,111100,4639077400,121300,121400,121400,121200,148
|
||||
20250418,111000,4621131300,121300,121200,121300,121000,223
|
||||
20250418,110900,4594114100,121300,121200,121300,121100,366
|
||||
20250418,110800,4549752600,121100,121400,121500,121000,447
|
||||
20250418,110700,4495560300,121300,121500,121700,121300,362
|
||||
20250418,110600,4451601600,121500,121700,121800,121400,480
|
||||
20250418,110500,4393237500,121800,121900,122000,121600,249
|
||||
20250418,110400,4362885800,121600,121900,121900,121600,267
|
||||
20250418,110300,4330384600,121900,121800,121900,121600,742
|
||||
20250418,110200,4239995100,121600,121800,121900,121600,13
|
||||
20250418,110100,4238411100,121600,121800,121900,121600,818
|
||||
20250418,110000,4138895300,121900,121700,121900,121400,330
|
||||
20250418,105900,4098743600,121900,121900,121900,121700,115
|
||||
20250418,105800,4084735900,121900,121800,121900,121800,74
|
||||
20250418,105700,4075722300,121700,121900,121900,121500,232
|
||||
20250418,105600,4047477200,121900,121800,121900,121800,93
|
||||
20250418,105500,4036143000,121800,121600,121800,121400,280
|
||||
20250418,105400,4002106900,121500,121700,121800,121500,132
|
||||
20250418,105300,3986032400,121800,121800,121800,121600,279
|
||||
20250418,105200,3952084600,121800,121900,121900,121700,116
|
||||
20250418,105100,3937953900,121900,121800,121900,121500,1467
|
||||
20250418,105000,3759327900,121800,121600,121800,121600,103
|
||||
20250418,104900,3746787700,121700,121800,121800,121600,316
|
||||
20250418,104800,3708329400,121800,121600,121800,121600,212
|
||||
20250418,104700,3682526000,121600,121700,121700,121600,126
|
||||
20250418,104600,3667192600,121600,121500,121700,121500,58
|
||||
20250418,104500,3660139100,121500,121600,121700,121500,452
|
||||
20250418,104400,3605178300,121500,121600,121600,121500,31
|
||||
20250418,104300,3601408800,121600,121400,121600,121200,408
|
||||
20250418,104200,3551844900,121400,121500,121600,121200,174
|
||||
20250418,104100,3530736800,121600,121500,121600,121400,207
|
||||
20250418,104000,3505594600,121500,121500,121500,121200,319
|
||||
20250418,103900,3466863600,121500,121500,121500,121200,116
|
||||
20250418,103800,3452788300,121500,121300,121500,121300,161
|
||||
20250418,103700,3433241900,121300,121300,121400,121200,108
|
||||
20250418,103600,3420137600,121300,121400,121400,121200,111
|
||||
20250418,103500,3406674500,121400,121300,121400,121200,152
|
||||
20250418,103400,3388234900,121200,121200,121300,121200,31
|
||||
20250418,103300,3384476700,121300,121200,121300,121000,146
|
||||
20250418,103200,3366787200,121200,121200,121300,121200,146
|
||||
20250418,103100,3349084800,121200,121200,121200,121000,79
|
||||
20250418,103000,3339511300,121100,121000,121100,121000,321
|
||||
20250418,102900,3300662400,121100,121000,121100,120900,64
|
||||
20250418,102800,3292917000,121000,120900,121000,120900,58
|
||||
20250418,102700,3285903100,120900,121100,121100,120900,180
|
||||
20250418,102600,3264137900,121000,121400,121400,121000,576
|
||||
20250418,102500,3194416100,121300,121400,121400,121300,55
|
||||
20250418,102400,3187742600,121300,121200,121400,121200,151
|
||||
20250418,102300,3169430700,121300,121200,121300,121200,96
|
||||
20250418,102200,3157788100,121200,121200,121200,121200,89
|
||||
20250418,102100,3147001300,121100,121300,121300,120900,298
|
||||
20250418,102000,3110942700,121300,121000,121300,120900,623
|
||||
20250418,101900,3035542800,121100,121200,121200,121100,109
|
||||
20250418,101800,3022337500,121100,121200,121200,121000,174
|
||||
20250418,101700,3001271100,121300,121400,121400,121300,22
|
||||
20250418,101600,2998601400,121300,121000,121300,121000,120
|
||||
20250418,101500,2984048200,121300,121200,121300,121000,192
|
||||
20250418,101400,2960790100,121200,121200,121200,121100,16
|
||||
20250418,101300,2958851000,121100,121300,121300,121100,175
|
||||
20250418,101200,2937637500,121000,121100,121300,121000,397
|
||||
20250418,101100,2889549100,121000,121000,121000,120900,37
|
||||
20250418,101000,2885072300,121000,120800,121000,120800,595
|
||||
20250418,100900,2813079200,120900,120900,121000,120900,141
|
||||
20250418,100800,2796032000,120900,120700,120900,120700,1484
|
||||
20250418,100700,2616847600,120700,120700,120700,120600,601
|
||||
20250418,100600,2544364100,120600,120700,120800,120600,326
|
||||
20250418,100500,2505018400,120900,121000,121000,120700,126
|
||||
20250418,100400,2489784100,120900,120700,120900,120700,48
|
||||
20250418,100300,2483987500,120700,120600,120800,120600,103
|
||||
20250418,100200,2471556600,120500,120700,120700,120500,334
|
||||
20250418,100100,2431296100,120700,120900,120900,120600,90
|
||||
20250418,100000,2420437700,120800,121000,121000,120500,499
|
||||
20250418,095900,2360205500,121000,121000,121000,120800,146
|
||||
20250418,095800,2342554100,120900,120900,121000,120900,95
|
||||
20250418,095700,2331064000,121000,121100,121100,120900,152
|
||||
20250418,095600,2312675400,120900,120800,121000,120800,140
|
||||
20250418,095500,2295749500,120800,120900,120900,120700,201
|
||||
20250418,095400,2271471600,120800,121000,121100,120800,189
|
||||
20250418,095300,2248609600,121100,121000,121100,121000,135
|
||||
20250418,095200,2232270000,121000,121000,121000,120900,43
|
||||
20250418,095100,2227068400,120900,121000,121000,120800,68
|
||||
20250418,095000,2218846500,121000,120900,121000,120900,101
|
||||
20250418,094900,2206633100,120900,120700,120900,120700,53
|
||||
20250418,094800,2200228400,120700,120900,120900,120600,197
|
||||
20250418,094700,2176440700,120800,120900,120900,120800,28
|
||||
20250418,094600,2173057300,120900,120900,121000,120800,157
|
||||
20250418,094500,2154074200,120900,121000,121000,120800,72
|
||||
20250418,094400,2145368600,121000,120900,121000,120900,53
|
||||
20250418,094300,2138959500,120900,120800,120900,120800,175
|
||||
20250418,094200,2117809800,120800,121000,121000,120700,78
|
||||
20250418,094100,2108382500,120700,120700,120800,120500,758
|
||||
20250418,094000,2016904300,120800,121400,121400,120800,2828
|
||||
20250418,093900,1674168300,121400,121200,121400,121200,479
|
||||
20250418,093800,1616052100,121300,121200,121300,121000,303
|
||||
20250418,093700,1579327000,121200,121100,121200,121100,185
|
||||
20250418,093600,1556905900,121200,121000,121200,120900,172
|
||||
20250418,093500,1536094100,121000,121000,121100,121000,519
|
||||
20250418,093400,1473250500,121000,120900,121000,120900,314
|
||||
20250418,093300,1435257600,121000,120800,121000,120800,826
|
||||
20250418,093200,1335464300,120800,120700,120800,120700,98
|
||||
20250418,093100,1323628000,120700,120700,120800,120600,239
|
||||
20250418,093000,1294777600,120600,120500,120800,120300,1171
|
||||
20250418,092900,1153537900,120400,120200,120400,120200,241
|
||||
20250418,092800,1124536000,120200,120300,120300,120100,153
|
||||
20250418,092700,1106145500,120200,120400,120400,120200,153
|
||||
20250418,092600,1087744400,120400,120400,120500,120400,162
|
||||
20250418,092500,1068234700,120300,120400,120400,120200,51
|
||||
20250418,092400,1062099500,120100,120300,120300,120100,54
|
||||
20250418,092300,1055613700,120300,120100,120300,120100,110
|
||||
20250418,092200,1042385500,120100,120100,120200,120100,155
|
||||
20250418,092100,1023758300,120100,120300,120300,120100,238
|
||||
20250418,092000,995143700,120300,119900,120300,119900,32
|
||||
20250418,091900,991300400,120000,120300,120300,120000,178
|
||||
20250418,091800,969925100,120200,120200,120200,120200,61
|
||||
20250418,091700,962592900,120300,120400,120400,120200,92
|
||||
20250418,091600,951529100,120300,120300,120400,120300,71
|
||||
20250418,091500,942987000,120300,120600,120600,120200,226
|
||||
20250418,091400,915794700,120600,120500,120700,120500,191
|
||||
20250418,091300,892759400,120500,120400,120600,120400,57
|
||||
20250418,091200,885889700,120300,120400,120400,120200,94
|
||||
20250418,091100,874586100,120400,120400,120500,120200,160
|
||||
20250418,091000,855338400,120500,120500,120700,120400,226
|
||||
20250418,090900,828105800,120800,120400,120800,120300,651
|
||||
20250418,090800,749642400,120300,120400,120600,120300,136
|
||||
20250418,090700,733253200,120600,120400,120700,120400,180
|
||||
20250418,090600,711549500,120400,121200,121200,120400,699
|
||||
20250418,090500,627126100,120900,120600,121400,120500,819
|
||||
20250418,090400,528117500,120500,120000,120500,120000,538
|
||||
20250418,090300,463376900,120000,119800,120100,119600,534
|
||||
20250418,090200,399399200,119800,119600,120200,119600,771
|
||||
20250418,090100,307026100,119300,119500,120000,119200,1098
|
||||
20250418,090000,175740900,119500,119800,119800,118700,1469
|
||||
|
Reference in New Issue
Block a user