Update 2025-04-19 11201 candle_day
This commit is contained in:
571
005180/min/candle-20250418.csv
Normal file
571
005180/min/candle-20250418.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,182900,3276132400,95700,95700,95700,95700,311
|
||||
20250418,182800,3276132400,95700,95700,95700,95700,0
|
||||
20250418,182700,3276132400,95700,95700,95700,95700,0
|
||||
20250418,182600,3276132400,95700,95700,95700,95700,0
|
||||
20250418,182500,3276132400,95700,95700,95700,95700,0
|
||||
20250418,182400,3276132400,95700,95700,95700,95700,0
|
||||
20250418,182300,3276132400,95700,95700,95700,95700,0
|
||||
20250418,182200,3276132400,95700,95700,95700,95700,0
|
||||
20250418,182100,3276132400,95700,95700,95700,95700,0
|
||||
20250418,182000,3276132400,95700,95700,95700,95700,0
|
||||
20250418,181900,3276132400,95700,95700,95700,95700,0
|
||||
20250418,181800,3276132400,95700,95700,95700,95700,0
|
||||
20250418,181700,3276132400,95700,95700,95700,95700,0
|
||||
20250418,181600,3276132400,95700,95700,95700,95700,0
|
||||
20250418,181500,3276132400,95700,95700,95700,95700,0
|
||||
20250418,181400,3276132400,95700,95700,95700,95700,0
|
||||
20250418,181300,3276132400,95700,95700,95700,95700,0
|
||||
20250418,181200,3276132400,95700,95700,95700,95700,0
|
||||
20250418,181100,3276132400,95700,95700,95700,95700,0
|
||||
20250418,181000,3276132400,95700,95700,95700,95700,0
|
||||
20250418,180900,3276132400,95700,95700,95700,95700,0
|
||||
20250418,180800,3276132400,95700,95700,95700,95700,0
|
||||
20250418,180700,3276132400,95700,95700,95700,95700,0
|
||||
20250418,180600,3276132400,95700,95700,95700,95700,0
|
||||
20250418,180500,3276132400,95700,95700,95700,95700,0
|
||||
20250418,180400,3276132400,95700,95700,95700,95700,0
|
||||
20250418,180300,3276132400,95700,95700,95700,95700,0
|
||||
20250418,180200,3276132400,95700,95700,95700,95700,0
|
||||
20250418,180100,3276132400,95700,95700,95700,95700,0
|
||||
20250418,180000,3276132400,95700,95700,95700,95700,0
|
||||
20250418,175900,3276132400,95700,95700,95700,95700,311
|
||||
20250418,175800,3276132400,95700,95700,95700,95700,0
|
||||
20250418,175700,3276132400,95700,95700,95700,95700,0
|
||||
20250418,175600,3276132400,95700,95700,95700,95700,0
|
||||
20250418,175500,3276132400,95700,95700,95700,95700,0
|
||||
20250418,175400,3276132400,95700,95700,95700,95700,0
|
||||
20250418,175300,3276132400,95700,95700,95700,95700,0
|
||||
20250418,175200,3276132400,95700,95700,95700,95700,0
|
||||
20250418,175100,3276132400,95700,95700,95700,95700,0
|
||||
20250418,175000,3276132400,95700,95700,95700,95700,0
|
||||
20250418,174900,3276132400,95700,95700,95700,95700,0
|
||||
20250418,174800,3276132400,95700,95700,95700,95700,0
|
||||
20250418,174700,3276132400,95700,95700,95700,95700,0
|
||||
20250418,174600,3276132400,95700,95700,95700,95700,0
|
||||
20250418,174500,3276132400,95700,95700,95700,95700,0
|
||||
20250418,174400,3276132400,95700,95700,95700,95700,0
|
||||
20250418,174300,3276132400,95700,95700,95700,95700,0
|
||||
20250418,174200,3276132400,95700,95700,95700,95700,0
|
||||
20250418,174100,3276132400,95700,95700,95700,95700,0
|
||||
20250418,174000,3276132400,95700,95700,95700,95700,0
|
||||
20250418,173900,3276132400,95700,95700,95700,95700,0
|
||||
20250418,173800,3276132400,95700,95700,95700,95700,0
|
||||
20250418,173700,3276132400,95700,95700,95700,95700,0
|
||||
20250418,173600,3276132400,95700,95700,95700,95700,0
|
||||
20250418,173500,3276132400,95700,95700,95700,95700,0
|
||||
20250418,173400,3276132400,95700,95700,95700,95700,0
|
||||
20250418,173300,3276132400,95700,95700,95700,95700,0
|
||||
20250418,173200,3276132400,95700,95700,95700,95700,0
|
||||
20250418,173100,3276132400,95700,95700,95700,95700,0
|
||||
20250418,173000,3276132400,95700,95700,95700,95700,0
|
||||
20250418,172900,3276132400,95700,95700,95700,95700,311
|
||||
20250418,172800,3276132400,95700,95700,95700,95700,0
|
||||
20250418,172700,3276132400,95700,95700,95700,95700,0
|
||||
20250418,172600,3276132400,95700,95700,95700,95700,0
|
||||
20250418,172500,3276132400,95700,95700,95700,95700,0
|
||||
20250418,172400,3276132400,95700,95700,95700,95700,0
|
||||
20250418,172300,3276132400,95700,95700,95700,95700,0
|
||||
20250418,172200,3276132400,95700,95700,95700,95700,0
|
||||
20250418,172100,3276132400,95700,95700,95700,95700,0
|
||||
20250418,172000,3276132400,95700,95700,95700,95700,0
|
||||
20250418,171900,3276132400,95700,95700,95700,95700,0
|
||||
20250418,171800,3276132400,95700,95700,95700,95700,0
|
||||
20250418,171700,3276132400,95700,95700,95700,95700,0
|
||||
20250418,171600,3276132400,95700,95700,95700,95700,0
|
||||
20250418,171500,3276132400,95700,95700,95700,95700,0
|
||||
20250418,171400,3276132400,95700,95700,95700,95700,0
|
||||
20250418,171300,3276132400,95700,95700,95700,95700,0
|
||||
20250418,171200,3276132400,95700,95700,95700,95700,0
|
||||
20250418,171100,3276132400,95700,95700,95700,95700,0
|
||||
20250418,171000,3276132400,95700,95700,95700,95700,0
|
||||
20250418,170900,3276132400,95700,95700,95700,95700,0
|
||||
20250418,170800,3276132400,95700,95700,95700,95700,0
|
||||
20250418,170700,3276132400,95700,95700,95700,95700,0
|
||||
20250418,170600,3276132400,95700,95700,95700,95700,0
|
||||
20250418,170500,3276132400,95700,95700,95700,95700,0
|
||||
20250418,170400,3276132400,95700,95700,95700,95700,0
|
||||
20250418,170300,3276132400,95700,95700,95700,95700,0
|
||||
20250418,170200,3276132400,95700,95700,95700,95700,0
|
||||
20250418,170100,3276132400,95700,95700,95700,95700,0
|
||||
20250418,170000,3276132400,95700,95700,95700,95700,0
|
||||
20250418,165900,3276132400,95700,95700,95700,95700,311
|
||||
20250418,165800,3276132400,95700,95700,95700,95700,0
|
||||
20250418,165700,3276132400,95700,95700,95700,95700,0
|
||||
20250418,165600,3276132400,95700,95700,95700,95700,0
|
||||
20250418,165500,3276132400,95700,95700,95700,95700,0
|
||||
20250418,165400,3276132400,95700,95700,95700,95700,0
|
||||
20250418,165300,3276132400,95700,95700,95700,95700,0
|
||||
20250418,165200,3276132400,95700,95700,95700,95700,0
|
||||
20250418,165100,3276132400,95700,95700,95700,95700,0
|
||||
20250418,165000,3276132400,95700,95700,95700,95700,0
|
||||
20250418,164900,3276132400,95700,95700,95700,95700,0
|
||||
20250418,164800,3276132400,95700,95700,95700,95700,0
|
||||
20250418,164700,3276132400,95700,95700,95700,95700,0
|
||||
20250418,164600,3276132400,95700,95700,95700,95700,0
|
||||
20250418,164500,3276132400,95700,95700,95700,95700,0
|
||||
20250418,164400,3276132400,95700,95700,95700,95700,0
|
||||
20250418,164300,3276132400,95700,95700,95700,95700,0
|
||||
20250418,164200,3276132400,95700,95700,95700,95700,0
|
||||
20250418,164100,3276132400,95700,95700,95700,95700,0
|
||||
20250418,164000,3276132400,95700,95700,95700,95700,0
|
||||
20250418,163900,3276132400,95700,95700,95700,95700,0
|
||||
20250418,163800,3276132400,95700,95700,95700,95700,0
|
||||
20250418,163700,3276132400,95700,95700,95700,95700,0
|
||||
20250418,163600,3276132400,95700,95700,95700,95700,0
|
||||
20250418,163500,3276132400,95700,95700,95700,95700,0
|
||||
20250418,163400,3276132400,95700,95700,95700,95700,0
|
||||
20250418,163300,3276132400,95700,95700,95700,95700,0
|
||||
20250418,163200,3276132400,95700,95700,95700,95700,0
|
||||
20250418,163100,3276132400,95700,95700,95700,95700,0
|
||||
20250418,163000,3276132400,95700,95700,95700,95700,0
|
||||
20250418,162900,3276132400,95700,95700,95700,95700,311
|
||||
20250418,162800,3276132400,95700,95700,95700,95700,0
|
||||
20250418,162700,3276132400,95700,95700,95700,95700,0
|
||||
20250418,162600,3276132400,95700,95700,95700,95700,0
|
||||
20250418,162500,3276132400,95700,95700,95700,95700,0
|
||||
20250418,162400,3276132400,95700,95700,95700,95700,0
|
||||
20250418,162300,3276132400,95700,95700,95700,95700,0
|
||||
20250418,162200,3276132400,95700,95700,95700,95700,0
|
||||
20250418,162100,3276132400,95700,95700,95700,95700,0
|
||||
20250418,162000,3276132400,95700,95700,95700,95700,0
|
||||
20250418,161900,3276132400,95700,95700,95700,95700,0
|
||||
20250418,161800,3276132400,95700,95700,95700,95700,0
|
||||
20250418,161700,3276132400,95700,95700,95700,95700,0
|
||||
20250418,161600,3276132400,95700,95700,95700,95700,0
|
||||
20250418,161500,3276132400,95700,95700,95700,95700,0
|
||||
20250418,161400,3276132400,95700,95700,95700,95700,0
|
||||
20250418,161300,3276132400,95700,95700,95700,95700,0
|
||||
20250418,161200,3276132400,95700,95700,95700,95700,0
|
||||
20250418,161100,3276132400,95700,95700,95700,95700,0
|
||||
20250418,161000,3276132400,95700,95700,95700,95700,0
|
||||
20250418,160900,3276132400,95700,95700,95700,95700,0
|
||||
20250418,160800,3276132400,95700,95700,95700,95700,0
|
||||
20250418,160700,3276132400,95700,95700,95700,95700,0
|
||||
20250418,160600,3276132400,95700,95700,95700,95700,0
|
||||
20250418,160500,3276132400,95700,95700,95700,95700,0
|
||||
20250418,160400,3276132400,95700,95700,95700,95700,0
|
||||
20250418,160300,3276132400,95700,95700,95700,95700,0
|
||||
20250418,160200,3276132400,95700,95700,95700,95700,0
|
||||
20250418,160100,3276132400,95700,95700,95700,95700,0
|
||||
20250418,160000,3276132400,95700,95700,95700,95700,0
|
||||
20250418,155900,3276132400,95700,95700,95700,95700,311
|
||||
20250418,155800,3276132400,95700,95700,95700,95700,0
|
||||
20250418,155700,3276132400,95700,95700,95700,95700,0
|
||||
20250418,155600,3276132400,95700,95700,95700,95700,0
|
||||
20250418,155500,3276132400,95700,95700,95700,95700,0
|
||||
20250418,155400,3276132400,95700,95700,95700,95700,0
|
||||
20250418,155300,3276132400,95700,95700,95700,95700,0
|
||||
20250418,155200,3276132400,95700,95700,95700,95700,0
|
||||
20250418,155100,3276132400,95700,95700,95700,95700,0
|
||||
20250418,155000,3276132400,95700,95700,95700,95700,0
|
||||
20250418,154900,3276132400,95700,95700,95700,95700,0
|
||||
20250418,154800,3276132400,95700,95700,95700,95700,0
|
||||
20250418,154700,3276132400,95700,95700,95700,95700,0
|
||||
20250418,154600,3276132400,95700,95700,95700,95700,0
|
||||
20250418,154500,3276132400,95700,95700,95700,95700,0
|
||||
20250418,154400,3276132400,95700,95700,95700,95700,0
|
||||
20250418,154300,3276132400,95700,95700,95700,95700,0
|
||||
20250418,154200,3276132400,95700,95700,95700,95700,0
|
||||
20250418,154100,3276132400,95700,95700,95700,95700,0
|
||||
20250418,154000,3276132400,95700,95700,95700,95700,0
|
||||
20250418,153900,3276132400,95700,95700,95700,95700,0
|
||||
20250418,153800,3276132400,95700,95700,95700,95700,0
|
||||
20250418,153700,3276132400,95700,95700,95700,95700,0
|
||||
20250418,153600,3276132400,95700,95700,95700,95700,0
|
||||
20250418,153500,3276132400,95700,95700,95700,95700,0
|
||||
20250418,153400,3276132400,95700,95700,95700,95700,0
|
||||
20250418,153300,3276132400,95700,95700,95700,95700,0
|
||||
20250418,153200,3276132400,95700,95700,95700,95700,0
|
||||
20250418,153100,3276132400,95700,95700,95700,95700,0
|
||||
20250418,153000,3276132400,95700,95700,95700,95700,311
|
||||
20250418,152900,3246369700,95400,95400,95400,95400,0
|
||||
20250418,152800,3246369700,95400,95400,95400,95400,0
|
||||
20250418,152700,3246369700,95400,95400,95400,95400,0
|
||||
20250418,152600,3246369700,95400,95400,95400,95400,0
|
||||
20250418,152500,3246369700,95400,95400,95400,95400,0
|
||||
20250418,152400,3246369700,95400,95400,95400,95400,0
|
||||
20250418,152300,3246369700,95400,95400,95400,95400,0
|
||||
20250418,152200,3246369700,95400,95400,95400,95400,0
|
||||
20250418,152100,3246369700,95400,95400,95400,95400,0
|
||||
20250418,152000,3246369700,95400,95400,95400,95400,0
|
||||
20250418,151900,3246369700,95400,95500,95500,95300,114
|
||||
20250418,151800,3235491900,95500,95300,95500,95300,25
|
||||
20250418,151700,3233106600,95300,95300,95400,95300,38
|
||||
20250418,151600,3229484200,95300,95200,95400,95200,53
|
||||
20250418,151500,3224436500,95200,95100,95200,95100,59
|
||||
20250418,151400,3218822400,95100,95100,95150,95100,64
|
||||
20250418,151300,3212735700,95100,95100,95150,95100,49
|
||||
20250418,151200,3208075600,95100,95200,95200,95100,66
|
||||
20250418,151100,3201797200,95300,95100,95300,95100,172
|
||||
20250418,151000,3185435850,95100,95000,95100,95000,122
|
||||
20250418,150900,3173842600,95000,95000,95100,95000,73
|
||||
20250418,150800,3166905700,95000,95100,95100,95000,79
|
||||
20250418,150700,3159396800,95100,95100,95100,95000,245
|
||||
20250418,150600,3136101950,95100,95200,95200,95000,246
|
||||
20250418,150500,3112708150,95200,95200,95300,95100,72
|
||||
20250418,150400,3105854450,95200,95200,95200,95100,76
|
||||
20250418,150300,3098622000,95200,95200,95200,95100,159
|
||||
20250418,150200,3083488300,95100,95100,95200,95100,122
|
||||
20250418,150100,3071880400,95100,95200,95200,95100,69
|
||||
20250418,150000,3065317400,95200,95400,95500,95100,152
|
||||
20250418,145900,3050845200,95300,95100,95400,95100,64
|
||||
20250418,145800,3044753700,95100,95200,95200,95100,82
|
||||
20250418,145700,3036951900,95200,95100,95200,95100,46
|
||||
20250418,145600,3032576600,95200,95100,95200,95100,154
|
||||
20250418,145500,3017923800,95100,95100,95200,95100,29
|
||||
20250418,145400,3015165200,95200,95000,95200,95000,72
|
||||
20250418,145300,3008315600,95100,95200,95200,95000,45
|
||||
20250418,145200,3004037100,95000,95100,95100,95000,232
|
||||
20250418,145100,2981982700,95100,95100,95200,95000,203
|
||||
20250418,145000,2962680800,95100,95200,95200,95100,70
|
||||
20250418,144900,2956021600,95200,95200,95400,95200,156
|
||||
20250418,144800,2941156500,95200,95300,95400,95200,60
|
||||
20250418,144700,2935437800,95300,95300,95400,95300,130
|
||||
20250418,144600,2923043400,95400,95300,95400,95300,56
|
||||
20250418,144500,2917705400,95300,95200,95400,95200,100
|
||||
20250418,144400,2908175300,95300,95200,95500,95200,101
|
||||
20250418,144300,2898548000,95300,95300,95300,95200,46
|
||||
20250418,144200,2894165900,95200,95300,95400,95200,58
|
||||
20250418,144100,2888642200,95300,95300,95400,95100,102
|
||||
20250418,144000,2878925700,95300,95600,95600,95200,656
|
||||
20250418,143900,2816381200,95600,95600,95600,95500,39
|
||||
20250418,143800,2812655300,95500,95500,95700,95500,78
|
||||
20250418,143700,2805199100,95500,95500,95600,95500,78
|
||||
20250418,143600,2797749200,95800,95600,95800,95500,233
|
||||
20250418,143500,2775472400,95600,95500,95600,95500,126
|
||||
20250418,143400,2763431400,95500,95500,95700,95500,122
|
||||
20250418,143300,2751773800,95500,95600,95600,95500,56
|
||||
20250418,143200,2746423900,95500,95600,95600,95500,46
|
||||
20250418,143100,2742029300,95500,95600,95600,95500,51
|
||||
20250418,143000,2737157600,95600,95700,95700,95500,66
|
||||
20250418,142900,2730849100,95800,95600,95800,95500,69
|
||||
20250418,142800,2724251100,95600,95600,95700,95500,48
|
||||
20250418,142700,2719664200,95600,95500,95800,95500,84
|
||||
20250418,142600,2711634200,95400,95500,95600,95400,60
|
||||
20250418,142500,2705906000,95600,95600,95600,95500,67
|
||||
20250418,142400,2699502600,95700,95800,95800,95600,50
|
||||
20250418,142300,2694720700,95700,95700,95800,95500,65
|
||||
20250418,142200,2688505100,95600,95600,95700,95500,46
|
||||
20250418,142100,2684110200,95700,95500,95700,95400,112
|
||||
20250418,142000,2673414900,95500,95600,95900,95400,400
|
||||
20250418,141900,2635202400,95600,95700,95800,95600,404
|
||||
20250418,141800,2596569800,95700,95700,95800,95700,55
|
||||
20250418,141700,2591304000,95800,95800,95800,95700,39
|
||||
20250418,141600,2587571300,95800,95700,95800,95700,71
|
||||
20250418,141500,2580772400,95900,95700,95900,95700,58
|
||||
20250418,141400,2575220100,95800,95700,95900,95700,37
|
||||
20250418,141300,2571675700,95700,95700,95900,95700,37
|
||||
20250418,141200,2568134100,95800,95800,95800,95700,103
|
||||
20250418,141100,2558270500,95700,95800,95800,95700,17
|
||||
20250418,141000,2556642600,95700,95800,95800,95700,50
|
||||
20250418,140900,2551855900,95700,95800,95900,95700,62
|
||||
20250418,140800,2545915900,95700,95700,95800,95700,41
|
||||
20250418,140700,2541990800,95700,95800,95800,95700,46
|
||||
20250418,140600,2537585100,95800,95700,95800,95700,50
|
||||
20250418,140500,2532798800,95700,95700,95900,95700,124
|
||||
20250418,140400,2520923300,95800,95800,95900,95800,43
|
||||
20250418,140300,2516803000,95800,95900,96000,95800,59
|
||||
20250418,140200,2511148900,96000,95900,96000,95900,26
|
||||
20250418,140100,2508654000,96000,95900,96000,95800,296
|
||||
20250418,140000,2480268200,95900,96000,96000,95900,23
|
||||
20250418,135900,2478061300,95900,95800,96000,95800,33
|
||||
20250418,135800,2474898400,95900,95900,96000,95800,357
|
||||
20250418,135700,2440662100,95900,95900,95900,95800,39
|
||||
20250418,135600,2436924300,95800,96000,96000,95800,37
|
||||
20250418,135500,2433375600,95900,95900,96000,95900,17
|
||||
20250418,135400,2431744100,95900,96000,96000,95900,54
|
||||
20250418,135300,2426562500,95900,96000,96000,95800,35
|
||||
20250418,135200,2423205400,95900,95900,96000,95900,36
|
||||
20250418,135100,2419751900,95900,96000,96000,95900,24
|
||||
20250418,135000,2417448500,96000,95900,96000,95900,74
|
||||
20250418,134900,2410348900,96000,96000,96000,95900,54
|
||||
20250418,134800,2405167500,95900,96000,96000,95900,10
|
||||
20250418,134700,2404208200,96000,95900,96000,95900,56
|
||||
20250418,134600,2398834500,95900,95900,96000,95900,13
|
||||
20250418,134500,2397587500,95900,96000,96000,95800,31
|
||||
20250418,134400,2394614000,95900,95900,96000,95900,11
|
||||
20250418,134300,2393558600,96000,95800,96000,95800,46
|
||||
20250418,134200,2389143900,95800,95900,96000,95800,22
|
||||
20250418,134100,2387033300,95800,95800,96000,95800,85
|
||||
20250418,134000,2378882900,95900,96000,96000,95800,56
|
||||
20250418,133900,2373509400,96000,95900,96000,95900,33
|
||||
20250418,133800,2370342600,96000,96000,96000,95900,46
|
||||
20250418,133700,2365929000,95900,95900,96000,95900,13
|
||||
20250418,133600,2364681700,95900,96000,96000,95900,107
|
||||
20250418,133500,2354414600,96000,96000,96000,95900,8
|
||||
20250418,133400,2353647000,96000,96000,96000,95900,42
|
||||
20250418,133300,2349617100,96000,96000,96100,95900,48
|
||||
20250418,133200,2345012500,96000,96200,96200,95900,69
|
||||
20250418,133100,2338390300,96100,95800,96100,95800,384
|
||||
20250418,133000,2301526300,95800,95800,95900,95800,22
|
||||
20250418,132900,2299418100,95800,95800,96000,95800,88
|
||||
20250418,132800,2290978600,95700,95700,95800,95700,13
|
||||
20250418,132700,2289733800,95700,95800,95800,95700,31
|
||||
20250418,132600,2286766300,95800,95800,95800,95700,14
|
||||
20250418,132500,2285425400,95800,95800,95900,95800,73
|
||||
20250418,132400,2278427600,95800,95800,95900,95800,51
|
||||
20250418,132300,2273540700,95800,95900,95900,95800,48
|
||||
20250418,132200,2268938300,95800,95700,95900,95700,42
|
||||
20250418,132100,2264914000,95700,95800,95800,95700,59
|
||||
20250418,132000,2259262700,95700,95700,95800,95700,56
|
||||
20250418,131900,2253900600,95800,95800,95800,95700,19
|
||||
20250418,131800,2252081000,95700,95800,95800,95700,58
|
||||
20250418,131700,2246527000,95700,95700,95800,95700,31
|
||||
20250418,131600,2243559700,95700,95800,95800,95700,405
|
||||
20250418,131500,2204800300,95800,95800,95900,95800,184
|
||||
20250418,131400,2187171400,95800,95900,95900,95800,42
|
||||
20250418,131300,2183144000,95900,95900,95900,95800,44
|
||||
20250418,131200,2178925000,95900,96000,96000,95900,31
|
||||
20250418,131100,2175949100,96000,96100,96100,96000,51
|
||||
20250418,131000,2171050500,96000,96100,96100,96000,43
|
||||
20250418,130900,2166920900,96000,95900,96100,95900,25
|
||||
20250418,130800,2164521000,95900,95800,95900,95800,73
|
||||
20250418,130700,2157522600,95900,95800,95900,95800,52
|
||||
20250418,130600,2152536700,95900,95800,95900,95800,32
|
||||
20250418,130500,2149468000,95900,95900,95900,95800,13
|
||||
20250418,130400,2148221500,95900,96000,96100,95900,30
|
||||
20250418,130300,2145343300,96100,96000,96100,96000,48
|
||||
20250418,130200,2140731700,96000,96000,96100,96000,39
|
||||
20250418,130100,2136986100,96000,96000,96000,96000,30
|
||||
20250418,130000,2134106100,96000,96100,96100,96000,57
|
||||
20250418,125900,2128629400,96100,96000,96100,96000,32
|
||||
20250418,125800,2125556300,96000,95900,96000,95900,40
|
||||
20250418,125700,2121717900,95900,96000,96000,95900,28
|
||||
20250418,125600,2119031700,95900,96000,96000,95900,52
|
||||
20250418,125500,2114040100,95900,95900,96000,95900,33
|
||||
20250418,125400,2110874300,96000,96000,96000,95900,34
|
||||
20250418,125300,2107612700,95900,96000,96000,95900,71
|
||||
20250418,125200,2100796900,96000,95900,96000,95800,42
|
||||
20250418,125100,2096770300,95800,95800,95900,95800,15
|
||||
20250418,125000,2095332700,95900,95800,95900,95800,72
|
||||
20250418,124900,2088430200,95800,95800,95900,95800,38
|
||||
20250418,124800,2084787300,95700,95800,95800,95700,25
|
||||
20250418,124700,2082392600,95800,95800,95800,95700,10
|
||||
20250418,124600,2081435200,95900,95800,96000,95800,29
|
||||
20250418,124500,2078653900,95800,95900,95900,95800,60
|
||||
20250418,124400,2072902900,95800,95800,95900,95800,25
|
||||
20250418,124300,2070506600,95800,96000,96000,95800,16
|
||||
20250418,124200,2068972000,95900,95900,96000,95900,14
|
||||
20250418,124100,2067628800,95900,95800,95900,95800,75
|
||||
20250418,124000,2060439000,95800,95900,95900,95800,33
|
||||
20250418,123900,2057276800,95800,95900,96000,95800,39
|
||||
20250418,123800,2053536200,96000,95800,96000,95700,42
|
||||
20250418,123700,2049510100,95800,95800,95800,95800,30
|
||||
20250418,123600,2046636100,95800,95800,95800,95700,35
|
||||
20250418,123500,2043285400,95700,95900,95900,95700,33
|
||||
20250418,123400,2040124600,95900,95900,95900,95800,53
|
||||
20250418,123300,2035043800,95900,95800,96000,95800,15
|
||||
20250418,123200,2033605000,95800,95900,95900,95800,57
|
||||
20250418,123100,2028139100,95800,95700,95900,95700,35
|
||||
20250418,123000,2024785100,95700,95800,95800,95700,74
|
||||
20250418,122900,2017701100,95800,95700,95900,95700,29
|
||||
20250418,122800,2014924300,95800,95800,95800,95800,8
|
||||
20250418,122700,2014157900,95700,95800,95900,95700,588
|
||||
20250418,122600,1957878300,95800,95700,95800,95700,11
|
||||
20250418,122500,1956824800,95700,95800,95800,95700,79
|
||||
20250418,122400,1949259700,95800,95900,95900,95800,21
|
||||
20250418,122300,1947246500,95900,95800,95900,95800,30
|
||||
20250418,122200,1944370000,95900,95800,95900,95800,43
|
||||
20250418,122100,1940248300,95800,95800,95800,95800,13
|
||||
20250418,122000,1939002900,95900,95900,95900,95800,80
|
||||
20250418,121900,1931333600,95900,95900,95900,95800,17
|
||||
20250418,121800,1929703800,95800,95800,95900,95700,32
|
||||
20250418,121700,1926638000,95800,95800,95900,95800,10
|
||||
20250418,121600,1925679400,95800,95800,96000,95800,70
|
||||
20250418,121500,1918968100,95800,95800,95800,95700,63
|
||||
20250418,121400,1912937000,95800,95800,95900,95800,29
|
||||
20250418,121300,1910158200,95800,95900,95900,95800,20
|
||||
20250418,121200,1908240500,95900,95700,95900,95700,33
|
||||
20250418,121100,1905078600,95700,95800,95800,95700,19
|
||||
20250418,121000,1903258600,95800,95900,95900,95700,68
|
||||
20250418,120900,1896748600,95800,95900,96000,95800,57
|
||||
20250418,120800,1891279600,95900,95700,95900,95700,21
|
||||
20250418,120700,1889267200,95700,95900,95900,95700,65
|
||||
20250418,120600,1883035300,95900,95800,95900,95700,35
|
||||
20250418,120500,1879682500,95800,95900,95900,95700,92
|
||||
20250418,120400,1870871100,95800,95900,95900,95700,35
|
||||
20250418,120300,1867515700,95700,95800,95900,95700,18
|
||||
20250418,120200,1865789800,95900,95900,95900,95700,33
|
||||
20250418,120100,1862627800,96000,95800,96000,95800,45
|
||||
20250418,120000,1858309100,95700,95900,96000,95700,87
|
||||
20250418,115900,1849972700,95900,95900,96000,95900,39
|
||||
20250418,115800,1846231400,95900,95900,96000,95900,34
|
||||
20250418,115700,1842969600,95900,95800,95900,95800,24
|
||||
20250418,115600,1840670200,95800,95900,95900,95800,5
|
||||
20250418,115500,1840190900,95900,95900,96000,95800,94
|
||||
20250418,115400,1831183200,95900,95900,95900,95900,68
|
||||
20250418,115300,1824662000,95900,95900,96000,95900,36
|
||||
20250418,115200,1821208500,95900,95900,95900,95900,7
|
||||
20250418,115100,1820537200,96000,96000,96000,95900,57
|
||||
20250418,115000,1815067100,96000,96000,96000,95900,91
|
||||
20250418,114900,1806336700,96000,95900,96000,95900,16
|
||||
20250418,114800,1804801800,96000,96100,96100,96000,60
|
||||
20250418,114700,1799038900,96000,96000,96100,95900,91
|
||||
20250418,114600,1790302800,96000,96000,96000,95900,42
|
||||
20250418,114500,1786273800,95900,96000,96000,95900,65
|
||||
20250418,114400,1780040000,96000,96200,96200,96000,41
|
||||
20250418,114300,1776102200,96100,96000,96200,96000,55
|
||||
20250418,114200,1770819000,96100,96000,96100,96000,19
|
||||
20250418,114100,1768993700,96000,96100,96100,96000,28
|
||||
20250418,114000,1766305100,96100,96100,96200,96000,438
|
||||
20250418,113900,1724240400,96200,96200,96200,96100,47
|
||||
20250418,113800,1719721600,96200,96200,96300,96200,87
|
||||
20250418,113700,1711351600,96300,96300,96300,96200,37
|
||||
20250418,113600,1707790200,96200,96100,96200,96100,63
|
||||
20250418,113500,1701730200,96100,96300,96300,96100,167
|
||||
20250418,113400,1685671200,96300,96300,96400,96300,33
|
||||
20250418,113300,1682492400,96400,96300,96400,96300,14
|
||||
20250418,113200,1681143700,96400,96300,96500,96300,111
|
||||
20250418,113100,1670441400,96300,96200,96300,96200,7
|
||||
20250418,113000,1669767650,96200,96300,96400,96200,89
|
||||
20250418,112900,1661198350,96300,96400,96500,96300,36
|
||||
20250418,112800,1657725950,96300,96300,96400,96300,33
|
||||
20250418,112700,1654546950,96300,96300,96300,96300,24
|
||||
20250418,112600,1652235750,96500,96500,96500,96400,36
|
||||
20250418,112500,1648762550,96500,96600,96600,96300,96
|
||||
20250418,112400,1639507050,96600,96500,96600,96500,9
|
||||
20250418,112300,1638637950,96500,96600,96600,96500,46
|
||||
20250418,112200,1634197750,96500,96600,96600,96500,37
|
||||
20250418,112100,1630624850,96600,96600,96600,96500,90
|
||||
20250418,112000,1621932750,96600,96600,96600,96400,291
|
||||
20250418,111900,1593831250,96600,96600,96700,96600,32
|
||||
20250418,111800,1590738850,96600,96500,96600,96500,92
|
||||
20250418,111700,1581853650,96600,96400,96600,96400,61
|
||||
20250418,111600,1575968050,96400,96300,96400,96300,60
|
||||
20250418,111500,1570186050,96300,96300,96400,96300,80
|
||||
20250418,111400,1562480950,96300,96200,96400,96200,38
|
||||
20250418,111300,1558820450,96200,96300,96300,96200,14
|
||||
20250418,111200,1557472450,96300,96400,96400,96300,65
|
||||
20250418,111100,1551212250,96300,96300,96400,96300,52
|
||||
20250418,111000,1546201850,96300,96400,96400,96300,89
|
||||
20250418,110900,1537629350,96400,96200,96400,96100,33
|
||||
20250418,110800,1534453050,96200,96200,96300,96200,29
|
||||
20250418,110700,1531662650,96400,96200,96400,96200,90
|
||||
20250418,110600,1522997450,96200,96300,96300,96200,19
|
||||
20250418,110500,1521168450,96200,96300,96300,96200,93
|
||||
20250418,110400,1512221050,96200,96200,96300,96200,18
|
||||
20250418,110300,1510488150,96300,96200,96400,96200,377
|
||||
20250418,110200,1474146750,96300,96300,96400,96200,105
|
||||
20250418,110100,1464036750,96300,96300,96400,96300,13
|
||||
20250418,110000,1462784150,96300,96400,96500,96200,140
|
||||
20250418,105900,1449300250,96400,96300,96400,96300,30
|
||||
20250418,105800,1446409050,96400,96400,96400,96400,22
|
||||
20250418,105700,1444288250,96400,96400,96500,96400,388
|
||||
20250418,105600,1406883350,96500,96400,96600,96400,45
|
||||
20250418,105500,1402539650,96500,96500,96500,96400,76
|
||||
20250418,105400,1395212350,96500,96400,96600,96400,21
|
||||
20250418,105300,1393185750,96400,96500,96500,96400,22
|
||||
20250418,105200,1391063350,96500,96400,96500,96400,37
|
||||
20250418,105100,1387493350,96400,96400,96400,96400,6
|
||||
20250418,105000,1386914950,96400,96400,96400,96300,80
|
||||
20250418,104900,1379207850,96400,96400,96500,96400,29
|
||||
20250418,104800,1376409850,96500,96400,96500,96400,119
|
||||
20250418,104700,1364937650,96400,96600,96600,96400,194
|
||||
20250418,104600,1346216350,96600,96600,96600,96600,12
|
||||
20250418,104500,1345057150,96600,96600,96700,96500,100
|
||||
20250418,104400,1335397850,96600,96600,96600,96600,17
|
||||
20250418,104300,1333755650,96600,96650,96700,96600,46
|
||||
20250418,104200,1329308400,96700,96600,96700,96600,16
|
||||
20250418,104100,1327761300,96700,96600,96700,96600,27
|
||||
20250418,104000,1325150500,96500,96700,96700,96500,75
|
||||
20250418,103900,1317907100,96700,96600,96700,96600,15
|
||||
20250418,103800,1316456700,96600,96700,96800,96600,52
|
||||
20250418,103700,1311428800,96700,96600,96800,96600,45
|
||||
20250418,103600,1307076500,96600,96500,96600,96500,63
|
||||
20250418,103500,1300996900,96400,96400,96500,96400,74
|
||||
20250418,103400,1293862700,96400,96400,96400,96300,38
|
||||
20250418,103300,1290199700,96300,96400,96400,96300,345
|
||||
20250418,103200,1256974000,96400,96400,96600,96300,439
|
||||
20250418,103100,1214640100,96300,96400,96500,96300,208
|
||||
20250418,103000,1194591200,96300,96300,96400,96200,223
|
||||
20250418,102900,1173103400,96400,96300,96400,96300,13
|
||||
20250418,102800,1171850900,96300,96400,96400,96300,20
|
||||
20250418,102700,1169923100,96300,96400,96400,96200,192
|
||||
20250418,102600,1151416900,96300,96200,96300,96200,10
|
||||
20250418,102500,1150454100,96200,96200,96400,96100,112
|
||||
20250418,102400,1139680100,96200,96200,96300,96200,17
|
||||
20250418,102300,1138044100,96200,96100,96300,96100,42
|
||||
20250418,102200,1134001000,96100,96000,96200,96000,77
|
||||
20250418,102100,1126595500,96000,96100,96100,96000,13
|
||||
20250418,102000,1125346400,96000,96200,96200,96000,152
|
||||
20250418,101900,1110739400,96200,96100,96200,96100,15
|
||||
20250418,101800,1109296600,96200,96200,96200,96100,138
|
||||
20250418,101700,1096033700,96100,96200,96200,96100,11
|
||||
20250418,101600,1094975800,96200,96100,96200,96000,36
|
||||
20250418,101500,1091514500,96100,96100,96200,96100,93
|
||||
20250418,101400,1082576600,96200,96200,96300,96100,71
|
||||
20250418,101300,1075750200,96100,96300,96300,96100,9
|
||||
20250418,101200,1074884300,96300,96200,96300,96100,65
|
||||
20250418,101100,1068629200,96200,96300,96300,96200,6
|
||||
20250418,101000,1068051700,96200,96300,96300,96000,158
|
||||
20250418,100900,1052851900,96300,96100,96300,96100,101
|
||||
20250418,100800,1043135800,96100,96100,96200,96000,117
|
||||
20250418,100700,1031883900,96100,96000,96100,96000,179
|
||||
20250418,100600,1014682400,96200,96000,96200,96000,122
|
||||
20250418,100500,1002951300,95900,96000,96000,95600,107
|
||||
20250418,100400,992702500,96000,96000,96000,95900,20
|
||||
20250418,100300,990782800,95900,95900,96000,95800,33
|
||||
20250418,100200,987619600,96000,95800,96000,95800,66
|
||||
20250418,100100,981284300,95800,95600,95800,95500,50
|
||||
20250418,100000,976501500,95600,95900,95900,95500,97
|
||||
20250418,095900,967225300,95700,95800,95800,95600,128
|
||||
20250418,095800,954984200,95900,95800,95900,95800,47
|
||||
20250418,095700,950478400,95800,95900,95900,95800,18
|
||||
20250418,095600,948753800,95900,95700,95900,95700,10
|
||||
20250418,095500,947795200,95700,95900,95900,95700,113
|
||||
20250418,095400,936967600,95900,95900,96000,95900,66
|
||||
20250418,095300,930633000,95900,96000,96100,95900,14
|
||||
20250418,095200,929288500,96000,96000,96000,96000,17
|
||||
20250418,095100,927656500,96000,96000,96000,95900,21
|
||||
20250418,095000,925640900,96000,96000,96100,95800,81
|
||||
20250418,094900,917874200,96200,96200,96200,96100,87
|
||||
20250418,094800,909509700,96100,96200,96200,96100,9
|
||||
20250418,094700,908644100,96200,96100,96200,96000,52
|
||||
20250418,094600,903644800,95900,95900,96000,95800,19
|
||||
20250418,094500,901821900,95800,96000,96000,95800,136
|
||||
20250418,094400,888777000,96000,96200,96200,96000,11
|
||||
20250418,094300,887719100,96200,96000,96200,96000,46
|
||||
20250418,094200,883296800,96000,95900,96100,95900,10
|
||||
20250418,094100,882336800,95900,95800,95900,95800,3
|
||||
20250418,094000,882049300,96000,95900,96000,95700,103
|
||||
20250418,093900,872178900,95900,95800,96000,95800,69
|
||||
20250418,093800,865566100,95800,95800,95900,95700,53
|
||||
20250418,093700,860487000,95800,95800,95800,95800,7
|
||||
20250418,093600,859816400,95900,95800,96100,95800,31
|
||||
20250418,093500,856843200,95800,96000,96300,95500,183
|
||||
20250418,093400,839282000,96000,95700,96000,95700,10
|
||||
20250418,093300,838323000,95700,95800,95900,95700,34
|
||||
20250418,093200,835066000,95700,95800,95800,95700,35
|
||||
20250418,093100,831716300,95700,95800,95800,95700,12
|
||||
20250418,093000,830566900,95700,95600,95700,95600,3
|
||||
20250418,092900,830280000,95600,95800,96000,95600,92
|
||||
20250418,092800,821460600,95700,95700,95700,95700,19
|
||||
20250418,092700,819642300,95700,95600,95700,95600,11
|
||||
20250418,092600,818590200,95500,95400,95500,95300,1698
|
||||
20250418,092500,656595000,95400,95400,95600,95400,118
|
||||
20250418,092400,645330100,95500,95700,95700,95400,64
|
||||
20250418,092300,639216400,95700,95500,95700,95500,10
|
||||
20250418,092200,638259700,95500,95600,95800,95500,53
|
||||
20250418,092100,633186500,95600,95400,95600,95400,28
|
||||
20250418,092000,630512600,95400,95500,95500,95400,76
|
||||
20250418,091900,623259600,95500,95600,95600,95400,83
|
||||
20250418,091800,615335100,95500,95400,95500,95400,35
|
||||
20250418,091700,611993800,95300,95300,95400,95300,25
|
||||
20250418,091600,609609000,95300,95400,95400,95300,36
|
||||
20250418,091500,606177200,95500,95500,95500,95300,46
|
||||
20250418,091400,601789600,95400,95600,95600,94800,3103
|
||||
20250418,091300,306763400,95600,95600,95600,95500,43
|
||||
20250418,091200,302656000,95600,95600,95600,95600,8
|
||||
20250418,091100,301891200,95700,95400,95700,95400,31
|
||||
20250418,091000,298928200,95400,95900,95900,95300,367
|
||||
20250418,090900,263862000,95800,95800,95800,95700,21
|
||||
20250418,090800,261851400,95800,95800,95800,95700,256
|
||||
20250418,090700,237326700,95800,95700,95800,95700,1152
|
||||
20250418,090600,126967300,95700,95800,95800,95600,13
|
||||
20250418,090500,125722200,95600,95600,95800,95500,113
|
||||
20250418,090400,114921050,95500,95600,95700,95500,116
|
||||
20250418,090300,103837500,95600,95700,95700,95500,231
|
||||
20250418,090200,81752400,95700,95700,96100,95600,372
|
||||
20250418,090100,46147400,95800,95800,95800,95750,49
|
||||
20250418,090000,41453800,95800,96300,96300,95800,431
|
||||
|
Reference in New Issue
Block a user