Update 2025-04-19 11201 candle_day
This commit is contained in:
581
010950/min/candle-20250418.csv
Normal file
581
010950/min/candle-20250418.csv
Normal file
@@ -0,0 +1,581 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,183900,3971335050,52300,52300,52300,52300,2407
|
||||
20250418,183800,3971335050,52300,52300,52300,52300,0
|
||||
20250418,183700,3971335050,52300,52300,52300,52300,0
|
||||
20250418,183600,3971335050,52300,52300,52300,52300,0
|
||||
20250418,183500,3971335050,52300,52300,52300,52300,0
|
||||
20250418,183400,3971335050,52300,52300,52300,52300,0
|
||||
20250418,183300,3971335050,52300,52300,52300,52300,0
|
||||
20250418,183200,3971335050,52300,52300,52300,52300,0
|
||||
20250418,183100,3971335050,52300,52300,52300,52300,0
|
||||
20250418,183000,3971335050,52300,52300,52300,52300,0
|
||||
20250418,182900,3971335050,52300,52300,52300,52300,0
|
||||
20250418,182800,3971335050,52300,52300,52300,52300,0
|
||||
20250418,182700,3971335050,52300,52300,52300,52300,0
|
||||
20250418,182600,3971335050,52300,52300,52300,52300,0
|
||||
20250418,182500,3971335050,52300,52300,52300,52300,0
|
||||
20250418,182400,3971335050,52300,52300,52300,52300,0
|
||||
20250418,182300,3971335050,52300,52300,52300,52300,0
|
||||
20250418,182200,3971335050,52300,52300,52300,52300,0
|
||||
20250418,182100,3971335050,52300,52300,52300,52300,0
|
||||
20250418,182000,3971335050,52300,52300,52300,52300,0
|
||||
20250418,181900,3971335050,52300,52300,52300,52300,0
|
||||
20250418,181800,3971335050,52300,52300,52300,52300,0
|
||||
20250418,181700,3971335050,52300,52300,52300,52300,0
|
||||
20250418,181600,3971335050,52300,52300,52300,52300,0
|
||||
20250418,181500,3971335050,52300,52300,52300,52300,0
|
||||
20250418,181400,3971335050,52300,52300,52300,52300,0
|
||||
20250418,181300,3971335050,52300,52300,52300,52300,0
|
||||
20250418,181200,3971335050,52300,52300,52300,52300,0
|
||||
20250418,181100,3971335050,52300,52300,52300,52300,0
|
||||
20250418,181000,3971335050,52300,52300,52300,52300,0
|
||||
20250418,180900,3971335050,52300,52300,52300,52300,2407
|
||||
20250418,180800,3971335050,52300,52300,52300,52300,0
|
||||
20250418,180700,3971335050,52300,52300,52300,52300,0
|
||||
20250418,180600,3971335050,52300,52300,52300,52300,0
|
||||
20250418,180500,3971335050,52300,52300,52300,52300,0
|
||||
20250418,180400,3971335050,52300,52300,52300,52300,0
|
||||
20250418,180300,3971335050,52300,52300,52300,52300,0
|
||||
20250418,180200,3971335050,52300,52300,52300,52300,0
|
||||
20250418,180100,3971335050,52300,52300,52300,52300,0
|
||||
20250418,180000,3971335050,52300,52300,52300,52300,0
|
||||
20250418,175900,3971335050,52300,52300,52300,52300,0
|
||||
20250418,175800,3971335050,52300,52300,52300,52300,0
|
||||
20250418,175700,3971335050,52300,52300,52300,52300,0
|
||||
20250418,175600,3971335050,52300,52300,52300,52300,0
|
||||
20250418,175500,3971335050,52300,52300,52300,52300,0
|
||||
20250418,175400,3971335050,52300,52300,52300,52300,0
|
||||
20250418,175300,3971335050,52300,52300,52300,52300,0
|
||||
20250418,175200,3971335050,52300,52300,52300,52300,0
|
||||
20250418,175100,3971335050,52300,52300,52300,52300,0
|
||||
20250418,175000,3971335050,52300,52300,52300,52300,0
|
||||
20250418,174900,3971335050,52300,52300,52300,52300,0
|
||||
20250418,174800,3971335050,52300,52300,52300,52300,0
|
||||
20250418,174700,3971335050,52300,52300,52300,52300,0
|
||||
20250418,174600,3971335050,52300,52300,52300,52300,0
|
||||
20250418,174500,3971335050,52300,52300,52300,52300,0
|
||||
20250418,174400,3971335050,52300,52300,52300,52300,0
|
||||
20250418,174300,3971335050,52300,52300,52300,52300,0
|
||||
20250418,174200,3971335050,52300,52300,52300,52300,0
|
||||
20250418,174100,3971335050,52300,52300,52300,52300,0
|
||||
20250418,174000,3971335050,52300,52300,52300,52300,0
|
||||
20250418,173900,3971335050,52300,52300,52300,52300,2407
|
||||
20250418,173800,3971335050,52300,52300,52300,52300,0
|
||||
20250418,173700,3971335050,52300,52300,52300,52300,0
|
||||
20250418,173600,3971335050,52300,52300,52300,52300,0
|
||||
20250418,173500,3971335050,52300,52300,52300,52300,0
|
||||
20250418,173400,3971335050,52300,52300,52300,52300,0
|
||||
20250418,173300,3971335050,52300,52300,52300,52300,0
|
||||
20250418,173200,3971335050,52300,52300,52300,52300,0
|
||||
20250418,173100,3971335050,52300,52300,52300,52300,0
|
||||
20250418,173000,3971335050,52300,52300,52300,52300,0
|
||||
20250418,172900,3971335050,52300,52300,52300,52300,0
|
||||
20250418,172800,3971335050,52300,52300,52300,52300,0
|
||||
20250418,172700,3971335050,52300,52300,52300,52300,0
|
||||
20250418,172600,3971335050,52300,52300,52300,52300,0
|
||||
20250418,172500,3971335050,52300,52300,52300,52300,0
|
||||
20250418,172400,3971335050,52300,52300,52300,52300,0
|
||||
20250418,172300,3971335050,52300,52300,52300,52300,0
|
||||
20250418,172200,3971335050,52300,52300,52300,52300,0
|
||||
20250418,172100,3971335050,52300,52300,52300,52300,0
|
||||
20250418,172000,3971335050,52300,52300,52300,52300,0
|
||||
20250418,171900,3971335050,52300,52300,52300,52300,0
|
||||
20250418,171800,3971335050,52300,52300,52300,52300,0
|
||||
20250418,171700,3971335050,52300,52300,52300,52300,0
|
||||
20250418,171600,3971335050,52300,52300,52300,52300,0
|
||||
20250418,171500,3971335050,52300,52300,52300,52300,0
|
||||
20250418,171400,3971335050,52300,52300,52300,52300,0
|
||||
20250418,171300,3971335050,52300,52300,52300,52300,0
|
||||
20250418,171200,3971335050,52300,52300,52300,52300,0
|
||||
20250418,171100,3971335050,52300,52300,52300,52300,0
|
||||
20250418,171000,3971335050,52300,52300,52300,52300,0
|
||||
20250418,170900,3971335050,52300,52300,52300,52300,2407
|
||||
20250418,170800,3971335050,52300,52300,52300,52300,0
|
||||
20250418,170700,3971335050,52300,52300,52300,52300,0
|
||||
20250418,170600,3971335050,52300,52300,52300,52300,0
|
||||
20250418,170500,3971335050,52300,52300,52300,52300,0
|
||||
20250418,170400,3971335050,52300,52300,52300,52300,0
|
||||
20250418,170300,3971335050,52300,52300,52300,52300,0
|
||||
20250418,170200,3971335050,52300,52300,52300,52300,0
|
||||
20250418,170100,3971335050,52300,52300,52300,52300,0
|
||||
20250418,170000,3971335050,52300,52300,52300,52300,0
|
||||
20250418,165900,3971335050,52300,52300,52300,52300,0
|
||||
20250418,165800,3971335050,52300,52300,52300,52300,0
|
||||
20250418,165700,3971335050,52300,52300,52300,52300,0
|
||||
20250418,165600,3971335050,52300,52300,52300,52300,0
|
||||
20250418,165500,3971335050,52300,52300,52300,52300,0
|
||||
20250418,165400,3971335050,52300,52300,52300,52300,0
|
||||
20250418,165300,3971335050,52300,52300,52300,52300,0
|
||||
20250418,165200,3971335050,52300,52300,52300,52300,0
|
||||
20250418,165100,3971335050,52300,52300,52300,52300,0
|
||||
20250418,165000,3971335050,52300,52300,52300,52300,0
|
||||
20250418,164900,3971335050,52300,52300,52300,52300,0
|
||||
20250418,164800,3971335050,52300,52300,52300,52300,0
|
||||
20250418,164700,3971335050,52300,52300,52300,52300,0
|
||||
20250418,164600,3971335050,52300,52300,52300,52300,0
|
||||
20250418,164500,3971335050,52300,52300,52300,52300,0
|
||||
20250418,164400,3971335050,52300,52300,52300,52300,0
|
||||
20250418,164300,3971335050,52300,52300,52300,52300,0
|
||||
20250418,164200,3971335050,52300,52300,52300,52300,0
|
||||
20250418,164100,3971335050,52300,52300,52300,52300,0
|
||||
20250418,164000,3971335050,52300,52300,52300,52300,0
|
||||
20250418,163900,3971335050,52300,52300,52300,52300,2407
|
||||
20250418,163800,3971335050,52300,52300,52300,52300,0
|
||||
20250418,163700,3971335050,52300,52300,52300,52300,0
|
||||
20250418,163600,3971335050,52300,52300,52300,52300,0
|
||||
20250418,163500,3971335050,52300,52300,52300,52300,0
|
||||
20250418,163400,3971335050,52300,52300,52300,52300,0
|
||||
20250418,163300,3971335050,52300,52300,52300,52300,0
|
||||
20250418,163200,3971335050,52300,52300,52300,52300,0
|
||||
20250418,163100,3971335050,52300,52300,52300,52300,0
|
||||
20250418,163000,3971335050,52300,52300,52300,52300,0
|
||||
20250418,162900,3971335050,52300,52300,52300,52300,0
|
||||
20250418,162800,3971335050,52300,52300,52300,52300,0
|
||||
20250418,162700,3971335050,52300,52300,52300,52300,0
|
||||
20250418,162600,3971335050,52300,52300,52300,52300,0
|
||||
20250418,162500,3971335050,52300,52300,52300,52300,0
|
||||
20250418,162400,3971335050,52300,52300,52300,52300,0
|
||||
20250418,162300,3971335050,52300,52300,52300,52300,0
|
||||
20250418,162200,3971335050,52300,52300,52300,52300,0
|
||||
20250418,162100,3971335050,52300,52300,52300,52300,0
|
||||
20250418,162000,3971335050,52300,52300,52300,52300,0
|
||||
20250418,161900,3971335050,52300,52300,52300,52300,0
|
||||
20250418,161800,3971335050,52300,52300,52300,52300,0
|
||||
20250418,161700,3971335050,52300,52300,52300,52300,0
|
||||
20250418,161600,3971335050,52300,52300,52300,52300,0
|
||||
20250418,161500,3971335050,52300,52300,52300,52300,0
|
||||
20250418,161400,3971335050,52300,52300,52300,52300,0
|
||||
20250418,161300,3971335050,52300,52300,52300,52300,0
|
||||
20250418,161200,3971335050,52300,52300,52300,52300,0
|
||||
20250418,161100,3971335050,52300,52300,52300,52300,0
|
||||
20250418,161000,3971335050,52300,52300,52300,52300,0
|
||||
20250418,160900,3971335050,52300,52300,52300,52300,2407
|
||||
20250418,160800,3971335050,52300,52300,52300,52300,0
|
||||
20250418,160700,3971335050,52300,52300,52300,52300,0
|
||||
20250418,160600,3971335050,52300,52300,52300,52300,0
|
||||
20250418,160500,3971335050,52300,52300,52300,52300,0
|
||||
20250418,160400,3971335050,52300,52300,52300,52300,0
|
||||
20250418,160300,3971335050,52300,52300,52300,52300,0
|
||||
20250418,160200,3971335050,52300,52300,52300,52300,0
|
||||
20250418,160100,3971335050,52300,52300,52300,52300,0
|
||||
20250418,160000,3971335050,52300,52300,52300,52300,0
|
||||
20250418,155900,3971335050,52300,52300,52300,52300,0
|
||||
20250418,155800,3971335050,52300,52300,52300,52300,0
|
||||
20250418,155700,3971335050,52300,52300,52300,52300,0
|
||||
20250418,155600,3971335050,52300,52300,52300,52300,0
|
||||
20250418,155500,3971335050,52300,52300,52300,52300,0
|
||||
20250418,155400,3971335050,52300,52300,52300,52300,0
|
||||
20250418,155300,3971335050,52300,52300,52300,52300,0
|
||||
20250418,155200,3971335050,52300,52300,52300,52300,0
|
||||
20250418,155100,3971335050,52300,52300,52300,52300,0
|
||||
20250418,155000,3971335050,52300,52300,52300,52300,0
|
||||
20250418,154900,3971335050,52300,52300,52300,52300,0
|
||||
20250418,154800,3971335050,52300,52300,52300,52300,0
|
||||
20250418,154700,3971335050,52300,52300,52300,52300,0
|
||||
20250418,154600,3971335050,52300,52300,52300,52300,0
|
||||
20250418,154500,3971335050,52300,52300,52300,52300,0
|
||||
20250418,154400,3971335050,52300,52300,52300,52300,0
|
||||
20250418,154300,3971335050,52300,52300,52300,52300,0
|
||||
20250418,154200,3971335050,52300,52300,52300,52300,0
|
||||
20250418,154100,3971335050,52300,52300,52300,52300,0
|
||||
20250418,154000,3971335050,52300,52300,52300,52300,0
|
||||
20250418,153900,3971335050,52300,52300,52300,52300,2407
|
||||
20250418,153800,3971335050,52300,52300,52300,52300,0
|
||||
20250418,153700,3971335050,52300,52300,52300,52300,0
|
||||
20250418,153600,3971335050,52300,52300,52300,52300,0
|
||||
20250418,153500,3971335050,52300,52300,52300,52300,0
|
||||
20250418,153400,3971335050,52300,52300,52300,52300,0
|
||||
20250418,153300,3971335050,52300,52300,52300,52300,0
|
||||
20250418,153200,3971335050,52300,52300,52300,52300,0
|
||||
20250418,153100,3971335050,52300,52300,52300,52300,0
|
||||
20250418,153000,3971335050,52300,52300,52300,52300,2407
|
||||
20250418,152900,3845448950,52300,52300,52300,52300,0
|
||||
20250418,152800,3845448950,52300,52300,52300,52300,0
|
||||
20250418,152700,3845448950,52300,52300,52300,52300,0
|
||||
20250418,152600,3845448950,52300,52300,52300,52300,0
|
||||
20250418,152500,3845448950,52300,52300,52300,52300,0
|
||||
20250418,152400,3845448950,52300,52300,52300,52300,0
|
||||
20250418,152300,3845448950,52300,52300,52300,52300,0
|
||||
20250418,152200,3845448950,52300,52300,52300,52300,0
|
||||
20250418,152100,3845448950,52300,52300,52300,52300,0
|
||||
20250418,152000,3845448950,52300,52300,52300,52300,0
|
||||
20250418,151900,3845448950,52300,52400,52400,52300,309
|
||||
20250418,151800,3829275850,52300,52300,52400,52300,28
|
||||
20250418,151700,3827811050,52300,52300,52400,52300,308
|
||||
20250418,151600,3811702050,52300,52300,52400,52300,32
|
||||
20250418,151500,3810028150,52400,52400,52400,52300,74
|
||||
20250418,151400,3806155800,52400,52400,52400,52300,66
|
||||
20250418,151300,3802699400,52300,52400,52400,52300,198
|
||||
20250418,151200,3792338800,52400,52400,52400,52300,191
|
||||
20250418,151100,3782334500,52300,52400,52400,52300,112
|
||||
20250418,151000,3776469700,52400,52400,52400,52300,141
|
||||
20250418,150900,3769091500,52400,52400,52400,52300,560
|
||||
20250418,150800,3739770600,52300,52350,52400,52300,1240
|
||||
20250418,150700,3674913550,52400,52400,52400,52300,221
|
||||
20250418,150600,3663335150,52400,52400,52400,52300,1028
|
||||
20250418,150500,3609471950,52400,52400,52400,52300,407
|
||||
20250418,150400,3588147150,52300,52400,52400,52300,133
|
||||
20250418,150300,3581181950,52400,52400,52400,52300,133
|
||||
20250418,150200,3574217750,52400,52350,52400,52300,95
|
||||
20250418,150100,3569242500,52350,52350,52350,52300,657
|
||||
20250418,150000,3534877350,52350,52250,52400,52200,1218
|
||||
20250418,145900,3471186300,52250,52300,52300,52200,245
|
||||
20250418,145800,3458385850,52300,52350,52350,52200,1175
|
||||
20250418,145700,3396968850,52350,52350,52350,52300,705
|
||||
20250418,145600,3360091150,52350,52300,52400,52300,117
|
||||
20250418,145500,3353968350,52400,52300,52400,52300,379
|
||||
20250418,145400,3334133550,52400,52300,52400,52300,158
|
||||
20250418,145300,3325858350,52400,52400,52400,52300,142
|
||||
20250418,145200,3318419550,52400,52400,52400,52300,502
|
||||
20250418,145100,3292119850,52400,52400,52400,52300,161
|
||||
20250418,145000,3283685550,52300,52400,52400,52300,2322
|
||||
20250418,144900,3162084150,52400,52300,52400,52300,372
|
||||
20250418,144800,3142600750,52400,52300,52400,52300,281
|
||||
20250418,144700,3127890150,52400,52400,52400,52300,297
|
||||
20250418,144600,3112336550,52400,52400,52400,52300,175
|
||||
20250418,144500,3103168550,52300,52400,52400,52300,232
|
||||
20250418,144400,3091019450,52400,52400,52400,52300,324
|
||||
20250418,144300,3074057550,52300,52400,52400,52300,257
|
||||
20250418,144200,3060601650,52400,52300,52400,52300,640
|
||||
20250418,144100,3027122550,52200,52400,52400,52200,210
|
||||
20250418,144000,3016142050,52300,52300,52400,52300,215
|
||||
20250418,143900,3004888050,52400,52300,52400,52200,191
|
||||
20250418,143800,2994898350,52300,52400,52400,52200,194
|
||||
20250418,143700,2984754650,52400,52300,52400,52300,257
|
||||
20250418,143600,2971302250,52400,52400,52400,52250,369
|
||||
20250418,143500,2952000850,52400,52300,52400,52300,156
|
||||
20250418,143400,2943828950,52300,52300,52400,52300,199
|
||||
20250418,143300,2933419250,52300,52400,52400,52200,595
|
||||
20250418,143200,2902294350,52300,52400,52400,52300,159
|
||||
20250418,143100,2893965050,52400,52300,52400,52300,665
|
||||
20250418,143000,2859172450,52300,52300,52300,52200,478
|
||||
20250418,142900,2834175050,52300,52300,52400,52250,469
|
||||
20250418,142800,2809641600,52350,52400,52400,52300,176
|
||||
20250418,142700,2800425400,52300,52400,52400,52300,391
|
||||
20250418,142600,2779961600,52300,52300,52400,52300,211
|
||||
20250418,142500,2768909450,52400,52400,52400,52300,168
|
||||
20250418,142400,2760108750,52400,52400,52400,52300,304
|
||||
20250418,142300,2744191650,52300,52300,52400,52300,200
|
||||
20250418,142200,2733717550,52300,52400,52400,52300,210
|
||||
20250418,142100,2722718950,52300,52300,52400,52200,1082
|
||||
20250418,142000,2666134450,52300,52300,52300,52200,234
|
||||
20250418,141900,2653901150,52300,52300,52300,52200,199
|
||||
20250418,141800,2643495750,52200,52300,52300,52200,197
|
||||
20250418,141700,2633196750,52300,52200,52400,52200,345
|
||||
20250418,141600,2615157850,52300,52200,52400,52100,4365
|
||||
20250418,141500,2387088450,52100,52200,52200,52100,174
|
||||
20250418,141400,2378019350,52100,52200,52200,52100,51
|
||||
20250418,141300,2375359250,52200,52200,52200,52100,34
|
||||
20250418,141200,2373584550,52100,52200,52200,52100,59
|
||||
20250418,141100,2370507350,52100,52100,52200,52100,19
|
||||
20250418,141000,2369515850,52200,52200,52200,52100,39
|
||||
20250418,140900,2367480650,52200,52200,52200,52100,35
|
||||
20250418,140800,2365653850,52200,52200,52200,52150,44
|
||||
20250418,140700,2363357100,52200,52200,52200,52100,36
|
||||
20250418,140600,2361478100,52200,52200,52200,52200,560
|
||||
20250418,140500,2332246100,52200,52200,52200,52200,39
|
||||
20250418,140400,2330210300,52200,52200,52300,52100,1176
|
||||
20250418,140300,2268820800,52200,52200,52200,52100,425
|
||||
20250418,140200,2246638250,52100,52200,52200,52100,42
|
||||
20250418,140100,2244446950,52100,52100,52200,52100,666
|
||||
20250418,140000,2209748150,52100,52100,52100,52000,40
|
||||
20250418,135900,2207664650,52100,52100,52100,52100,110
|
||||
20250418,135800,2201933650,52100,52100,52100,52000,62
|
||||
20250418,135700,2198704050,52100,52000,52100,52000,23
|
||||
20250418,135600,2197506250,52100,52000,52100,52000,6
|
||||
20250418,135500,2197194150,52100,52000,52100,52000,3
|
||||
20250418,135400,2197038050,52000,52050,52100,52000,536
|
||||
20250418,135300,2169113400,52000,52050,52050,52000,6
|
||||
20250418,135200,2168801350,52000,52100,52100,52000,6
|
||||
20250418,135100,2168489250,52000,52100,52100,51900,15
|
||||
20250418,135000,2167709650,52100,51900,52100,51900,2
|
||||
20250418,134900,2167605650,51900,52100,52100,51900,21
|
||||
20250418,134800,2166512550,52100,52000,52100,51900,510
|
||||
20250418,134700,2139992850,52000,52000,52100,52000,142
|
||||
20250418,134600,2132608550,52100,52000,52100,52000,3273
|
||||
20250418,134500,1962386450,52000,52000,52000,51900,23
|
||||
20250418,134400,1961190550,51900,52000,52000,51900,46
|
||||
20250418,134300,1958803050,51900,52000,52000,51900,6
|
||||
20250418,134200,1958491550,51900,52000,52000,51900,29
|
||||
20250418,134100,1956984050,52000,51900,52000,51900,6
|
||||
20250418,134000,1956672550,52000,51900,52000,51900,11
|
||||
20250418,133900,1956101450,51900,51950,52000,51900,240
|
||||
20250418,133800,1943645300,51900,51950,51950,51900,6
|
||||
20250418,133700,1943333850,51950,51900,51950,51900,30
|
||||
20250418,133600,1941775650,51950,51900,51950,51900,11
|
||||
20250418,133500,1941204450,52000,52000,52000,52000,1
|
||||
20250418,133400,1941152450,51900,51900,52000,51900,7
|
||||
20250418,133300,1940789050,52000,51900,52000,51900,6
|
||||
20250418,133200,1940477550,52000,51900,52000,51900,6
|
||||
20250418,133100,1940166050,52000,51900,52000,51900,9
|
||||
20250418,133000,1939698550,51950,52000,52000,51950,8
|
||||
20250418,132900,1939282800,51950,51950,52000,51950,8
|
||||
20250418,132800,1938867150,51900,51900,52000,51900,7
|
||||
20250418,132700,1938503750,51900,52000,52000,51900,6
|
||||
20250418,132600,1938192250,51900,51900,51900,51900,25
|
||||
20250418,132500,1936894750,51900,52000,52000,51900,65
|
||||
20250418,132400,1933521150,51900,52000,52000,51900,18
|
||||
20250418,132300,1932585650,51900,52000,52000,51900,6
|
||||
20250418,132200,1932274150,52000,51900,52000,51900,16
|
||||
20250418,132100,1931442650,51900,51900,52000,51900,11
|
||||
20250418,132000,1930871250,51900,52000,52000,51900,16
|
||||
20250418,131900,1930040650,51900,52000,52000,51900,206
|
||||
20250418,131800,1919349150,51900,51900,52000,51900,19
|
||||
20250418,131700,1918361850,52000,52000,52000,51900,43
|
||||
20250418,131600,1916126350,52000,52000,52000,51900,243
|
||||
20250418,131500,1903502650,52000,52000,52000,52000,42
|
||||
20250418,131400,1901318650,51900,52000,52000,51900,235
|
||||
20250418,131300,1889099150,51900,52000,52000,51900,36
|
||||
20250418,131200,1887230650,51900,52000,52000,51900,6
|
||||
20250418,131100,1886919150,51900,52000,52000,51900,63
|
||||
20250418,131000,1883649350,51900,51900,51900,51900,1
|
||||
20250418,130900,1883597450,51900,52000,52000,51900,209
|
||||
20250418,130800,1872730250,52000,51900,52000,51900,1196
|
||||
20250418,130700,1810621750,51800,51700,51900,51700,16
|
||||
20250418,130600,1809793350,51700,51800,51900,51700,126
|
||||
20250418,130500,1803271450,51900,51850,51900,51850,2
|
||||
20250418,130400,1803167700,51900,51900,51900,51800,33
|
||||
20250418,130300,1801455700,51700,51900,51900,51700,6
|
||||
20250418,130200,1801145300,51800,51700,51800,51700,38
|
||||
20250418,130100,1799177400,51800,51700,51800,51700,830
|
||||
20250418,130000,1756183900,51800,51800,51800,51700,50
|
||||
20250418,125900,1753594000,51700,51800,51800,51700,6
|
||||
20250418,125800,1753283700,51700,51800,51800,51700,6
|
||||
20250418,125700,1752973400,51800,51700,51800,51700,56
|
||||
20250418,125600,1750078100,51700,51800,51800,51700,3
|
||||
20250418,125500,1749922900,51700,51800,51800,51700,84
|
||||
20250418,125400,1745580000,51800,51700,51800,51700,19
|
||||
20250418,125300,1744596300,51800,51700,51800,51700,7
|
||||
20250418,125200,1744234200,51800,51700,51800,51700,6
|
||||
20250418,125100,1743923900,51800,51700,51800,51700,2
|
||||
20250418,125000,1743820400,51700,51800,51800,51700,6
|
||||
20250418,124900,1743510100,51700,51800,51800,51700,7
|
||||
20250418,124800,1743148100,51700,51700,51800,51700,164
|
||||
20250418,124700,1734667900,51800,51700,51800,51700,8
|
||||
20250418,124600,1734254000,51800,51800,51800,51800,11
|
||||
20250418,124500,1733684200,51700,51700,51800,51700,137
|
||||
20250418,124400,1726588200,51800,51800,51800,51700,207
|
||||
20250418,124300,1715866100,51800,51700,51800,51700,6
|
||||
20250418,124200,1715555800,51800,51700,51800,51700,9
|
||||
20250418,124100,1715090200,51800,51800,51800,51800,41
|
||||
20250418,124000,1712966400,51700,51800,51800,51700,8
|
||||
20250418,123900,1712552500,51700,51700,51700,51700,5
|
||||
20250418,123800,1712294000,51800,51700,51800,51700,238
|
||||
20250418,123700,1699966300,51800,51700,51800,51700,6
|
||||
20250418,123600,1699656000,51800,51800,51800,51800,6
|
||||
20250418,123500,1699345200,51700,51800,51800,51700,6
|
||||
20250418,123400,1699034900,51700,51800,51800,51700,11
|
||||
20250418,123300,1698466100,51700,51700,51800,51700,7
|
||||
20250418,123200,1698104100,51700,51800,51800,51700,6
|
||||
20250418,123100,1697793800,51800,51800,51800,51800,0
|
||||
20250418,123000,1697793800,51800,51800,51800,51700,8
|
||||
20250418,122900,1697379900,51800,51800,51800,51700,10
|
||||
20250418,122800,1696862500,51800,51700,51800,51700,17
|
||||
20250418,122700,1695982500,51800,51700,51800,51700,6
|
||||
20250418,122600,1695672200,51800,51700,51800,51700,17
|
||||
20250418,122500,1694793200,51700,51800,51800,51700,43
|
||||
20250418,122400,1692566300,51700,51700,51800,51700,8
|
||||
20250418,122300,1692152600,51700,51700,51700,51700,5
|
||||
20250418,122200,1691894100,51800,51700,51800,51700,7
|
||||
20250418,122100,1691532100,51800,51700,51800,51700,2
|
||||
20250418,122000,1691428600,51700,51700,51800,51700,92
|
||||
20250418,121900,1686672100,51700,51800,51800,51700,46
|
||||
20250418,121800,1684293800,51800,51700,51800,51700,110
|
||||
20250418,121700,1678606700,51700,51700,51800,51700,140
|
||||
20250418,121600,1671366500,51800,51800,51800,51800,1
|
||||
20250418,121500,1671314700,51700,51700,51700,51700,6
|
||||
20250418,121400,1671004500,51800,51600,51800,51600,11
|
||||
20250418,121300,1670435800,51800,51600,51800,51600,6
|
||||
20250418,121200,1670126000,51800,51600,51800,51600,6
|
||||
20250418,121100,1669816200,51800,51700,51800,51700,8
|
||||
20250418,121000,1669402500,51700,51800,51800,51600,71
|
||||
20250418,120900,1665732100,51600,51800,51800,51600,6
|
||||
20250418,120800,1665422300,51600,51800,51800,51600,6
|
||||
20250418,120700,1665112500,51600,51600,51600,51600,5
|
||||
20250418,120600,1664854500,51800,51700,51800,51700,33
|
||||
20250418,120500,1663148300,51800,51700,51800,51600,7
|
||||
20250418,120400,1662786800,51800,51600,51800,51600,6
|
||||
20250418,120300,1662477000,51700,51700,51800,51700,487
|
||||
20250418,120200,1637299000,51700,51800,51800,51700,141
|
||||
20250418,120100,1630009200,51700,51700,51700,51700,849
|
||||
20250418,120000,1586115900,51600,51700,51700,51600,6
|
||||
20250418,115900,1585806200,51700,51600,51700,51600,7
|
||||
20250418,115800,1585444900,51700,51600,51700,51600,16
|
||||
20250418,115700,1584619200,51700,51700,51700,51700,1
|
||||
20250418,115600,1584567500,51600,51600,51700,51600,7
|
||||
20250418,115500,1584206200,51600,51700,51700,51600,7
|
||||
20250418,115400,1583844800,51600,51700,51700,51600,7
|
||||
20250418,115300,1583483400,51700,51600,51700,51600,7
|
||||
20250418,115200,1583122000,51700,51700,51700,51700,1
|
||||
20250418,115100,1583070300,51600,51600,51600,51600,5
|
||||
20250418,115000,1582812300,51700,51600,51700,51600,6
|
||||
20250418,114900,1582502600,51700,51600,51700,51600,25
|
||||
20250418,114800,1581212500,51700,51700,51700,51600,57
|
||||
20250418,114700,1578266100,51700,51600,51700,51600,105
|
||||
20250418,114600,1572841000,51600,51700,51700,51600,14
|
||||
20250418,114500,1572118500,51600,51600,51700,51600,147
|
||||
20250418,114400,1564533200,51600,51700,51700,51600,927
|
||||
20250418,114300,1516698900,51600,51600,51600,51600,5
|
||||
20250418,114200,1516440900,51700,51700,51700,51700,2
|
||||
20250418,114100,1516337500,51600,51600,51700,51600,314
|
||||
20250418,114000,1500134200,51600,51650,51700,51600,20
|
||||
20250418,113900,1499101400,51650,51600,51650,51600,6
|
||||
20250418,113800,1498791750,51700,51600,51700,51600,167
|
||||
20250418,113700,1490174450,51700,51600,51700,51500,2844
|
||||
20250418,113600,1343388050,51500,51600,51600,51500,28
|
||||
20250418,113500,1341944250,51500,51600,51600,51500,20
|
||||
20250418,113400,1340912950,51600,51500,51600,51500,6
|
||||
20250418,113300,1340603850,51600,51500,51600,51500,321
|
||||
20250418,113200,1324070750,51600,51600,51600,51600,71
|
||||
20250418,113100,1320407150,51500,51600,51600,51500,81
|
||||
20250418,113000,1316228050,51500,51600,51600,51500,7
|
||||
20250418,112900,1315867350,51600,51600,51600,51500,533
|
||||
20250418,112800,1288365150,51600,51700,51700,51600,1200
|
||||
20250418,112700,1226445050,51700,51700,51700,51700,0
|
||||
20250418,112600,1226445050,51700,51600,51700,51600,6
|
||||
20250418,112500,1226135350,51600,51600,51700,51600,7
|
||||
20250418,112400,1225774050,51700,51600,51700,51500,412
|
||||
20250418,112300,1204513550,51600,51600,51600,51500,358
|
||||
20250418,112200,1186041250,51600,51600,51600,51600,392
|
||||
20250418,112100,1165814050,51500,51600,51600,51500,41
|
||||
20250418,112000,1163698950,51500,51600,51600,51500,304
|
||||
20250418,111900,1148013050,51500,51500,51500,51500,6
|
||||
20250418,111800,1147704050,51600,51500,51600,51500,207
|
||||
20250418,111700,1137023350,51600,51650,51650,51500,2316
|
||||
20250418,111600,1017547100,51650,51650,51700,51650,13
|
||||
20250418,111500,1016875300,51650,51700,51700,51650,57
|
||||
20250418,111400,1013931150,51700,51650,51700,51650,6
|
||||
20250418,111300,1013621200,51650,51650,51700,51650,10
|
||||
20250418,111200,1013104650,51700,51700,51700,51700,4
|
||||
20250418,111100,1012897850,51700,51650,51700,51650,7
|
||||
20250418,111000,1012536200,51700,51600,51700,51600,7
|
||||
20250418,110900,1012174900,51700,51600,51700,51600,6
|
||||
20250418,110800,1011865200,51700,51600,51700,51600,6
|
||||
20250418,110700,1011555500,51700,51700,51700,51700,1
|
||||
20250418,110600,1011503800,51600,51700,51700,51600,10
|
||||
20250418,110500,1010987300,51600,51700,51700,51600,6
|
||||
20250418,110400,1010677600,51600,51700,51700,51600,6
|
||||
20250418,110300,1010367900,51700,51700,51700,51700,4
|
||||
20250418,110200,1010161100,51600,51700,51700,51600,8
|
||||
20250418,110100,1009748000,51700,51700,51700,51600,17
|
||||
20250418,110000,1008869700,51700,51600,51700,51600,9
|
||||
20250418,105900,1008405000,51700,51600,51700,51600,7
|
||||
20250418,105800,1008043600,51700,51600,51700,51600,6
|
||||
20250418,105700,1007733900,51600,51700,51700,51600,7
|
||||
20250418,105600,1007372600,51600,51700,51700,51600,151
|
||||
20250418,105500,999571900,51700,51600,51700,51600,9
|
||||
20250418,105400,999107200,51700,51600,51700,51600,6
|
||||
20250418,105300,998797500,51700,51600,51700,51600,12
|
||||
20250418,105200,998178200,51500,51500,51600,51500,19
|
||||
20250418,105100,997198700,51600,51600,51600,51500,7
|
||||
20250418,105000,996838000,51600,51700,51700,51600,161
|
||||
20250418,104900,988530300,51700,51600,51700,51600,13
|
||||
20250418,104800,987858700,51700,51600,51700,51600,33
|
||||
20250418,104700,986152700,51600,51700,51700,51600,209
|
||||
20250418,104600,975347900,51700,51700,51700,51600,43
|
||||
20250418,104500,973125300,51600,51600,51600,51500,91
|
||||
20250418,104400,968430300,51600,51500,51600,51500,6
|
||||
20250418,104300,968121200,51600,51500,51600,51500,4
|
||||
20250418,104200,967914900,51500,51600,51600,51500,6
|
||||
20250418,104100,967605800,51600,51700,51700,51600,130
|
||||
20250418,104000,960897700,51600,51500,51600,51500,84
|
||||
20250418,103900,956563900,51500,51500,51500,51500,25
|
||||
20250418,103800,955276400,51600,51600,51600,51600,11
|
||||
20250418,103700,954708800,51600,51600,51600,51500,18
|
||||
20250418,103600,953780500,51500,51600,51600,51500,31
|
||||
20250418,103500,952181500,51600,51500,51600,51500,6
|
||||
20250418,103400,951872400,51600,51500,51600,51500,7
|
||||
20250418,103300,951511800,51600,51600,51600,51600,11
|
||||
20250418,103200,950944200,51500,51600,51600,51500,19
|
||||
20250418,103100,949964500,51500,51500,51500,51500,5
|
||||
20250418,103000,949707000,51600,51500,51600,51500,48
|
||||
20250418,102900,947234900,51600,51500,51600,51500,6
|
||||
20250418,102800,946925800,51600,51600,51600,51600,638
|
||||
20250418,102700,914005000,51500,51500,51600,51500,67
|
||||
20250418,102600,910554300,51500,51600,51600,51500,6
|
||||
20250418,102500,910245200,51500,51600,51600,51500,48
|
||||
20250418,102400,907773100,51500,51600,51600,51500,56
|
||||
20250418,102300,904888900,51600,51600,51600,51500,16
|
||||
20250418,102200,904064300,51600,51600,51600,51500,20
|
||||
20250418,102100,903032800,51600,51500,51600,51500,11
|
||||
20250418,102000,902465700,51600,51500,51600,51500,113
|
||||
20250418,101900,896635400,51500,51500,51600,51500,26
|
||||
20250418,101800,895296300,51600,51600,51600,51600,1
|
||||
20250418,101700,895244700,51500,51600,51600,51500,8
|
||||
20250418,101600,894832400,51500,51700,51700,51500,30
|
||||
20250418,101500,893286800,51600,51600,51600,51600,6
|
||||
20250418,101400,892977200,51700,51500,51700,51500,471
|
||||
20250418,101300,868673800,51600,51600,51600,51600,2
|
||||
20250418,101200,868570600,51500,51600,51600,51500,40
|
||||
20250418,101100,866510500,51600,51600,51600,51500,7
|
||||
20250418,101000,866149800,51600,51600,51600,51500,7
|
||||
20250418,100900,865789100,51600,51500,51600,51500,16
|
||||
20250418,100800,864964000,51600,51600,51600,51600,3
|
||||
20250418,100700,864809200,51600,51600,51600,51500,47
|
||||
20250418,100600,862384500,51600,51600,51600,51500,118
|
||||
20250418,100500,856296200,51600,51600,51600,51500,93
|
||||
20250418,100400,851497900,51700,51700,51700,51600,56
|
||||
20250418,100300,848603800,51600,51700,51700,51600,37
|
||||
20250418,100200,846691400,51600,51700,51700,51600,397
|
||||
20250418,100100,826206100,51700,51700,51700,51600,8
|
||||
20250418,100000,825793000,51700,51600,51700,51600,515
|
||||
20250418,095900,799218300,51600,51600,51600,51600,2
|
||||
20250418,095800,799115100,51600,51700,51700,51600,13
|
||||
20250418,095700,798443700,51600,51600,51600,51600,7
|
||||
20250418,095600,798082500,51600,51650,51700,51600,366
|
||||
20250418,095500,779161250,51700,51600,51700,51600,178
|
||||
20250418,095400,769961350,51600,51700,51700,51600,27
|
||||
20250418,095300,768567850,51600,51800,51800,51600,663
|
||||
20250418,095200,734290750,51700,51700,51700,51700,5
|
||||
20250418,095100,734032250,51800,51900,51900,51800,408
|
||||
20250418,095000,712896950,51800,51800,51800,51800,17
|
||||
20250418,094900,712016350,51900,51800,51900,51800,32
|
||||
20250418,094800,710355750,51800,51800,51900,51600,1785
|
||||
20250418,094700,617927350,51800,51800,51900,51800,34
|
||||
20250418,094600,616165150,51900,51800,51900,51700,594
|
||||
20250418,094500,585386900,51800,51700,51800,51700,343
|
||||
20250418,094400,567650000,51600,51600,51600,51600,2
|
||||
20250418,094300,567546800,51600,51600,51700,51600,17
|
||||
20250418,094200,566668300,51600,51700,51700,51600,14
|
||||
20250418,094100,565944700,51700,51600,51800,51600,55
|
||||
20250418,094000,563106200,51600,51600,51600,51500,10
|
||||
20250418,093900,562590600,51600,51800,51800,51600,62
|
||||
20250418,093800,559389500,51800,51600,51800,51500,461
|
||||
20250418,093700,535586800,51500,51600,51600,51500,168
|
||||
20250418,093600,526929200,51500,51600,51600,51500,29
|
||||
20250418,093500,525435000,51600,51500,51600,51500,8
|
||||
20250418,093400,525022600,51600,51600,51600,51500,79
|
||||
20250418,093300,520946400,51600,51500,51600,51500,489
|
||||
20250418,093200,495760900,51600,51600,51600,51500,270
|
||||
20250418,093100,481830200,51500,51600,51600,51500,40
|
||||
20250418,093000,479766700,51500,51600,51600,51500,4
|
||||
20250418,092900,479560500,51500,51600,51700,51500,976
|
||||
20250418,092800,429232100,51600,51600,51600,51600,122
|
||||
20250418,092700,422936900,51600,51700,51700,51600,156
|
||||
20250418,092600,414873600,51700,51700,51700,51600,5
|
||||
20250418,092500,414615300,51700,51700,51700,51600,45
|
||||
20250418,092400,412292200,51700,51600,51700,51600,7
|
||||
20250418,092300,411930500,51600,51600,51600,51600,318
|
||||
20250418,092200,395521700,51600,51700,51700,51600,84
|
||||
20250418,092100,391185400,51600,51700,51700,51600,4
|
||||
20250418,092000,390978900,51800,51600,51800,51600,204
|
||||
20250418,091900,380452300,51500,51500,51500,51500,4
|
||||
20250418,091800,380246300,51500,51600,51600,51500,12
|
||||
20250418,091700,379627300,51600,51500,51600,51400,342
|
||||
20250418,091600,361996100,51600,51600,51600,51400,912
|
||||
20250418,091500,314995500,51600,51700,51700,51600,324
|
||||
20250418,091400,298245800,51800,51700,51800,51700,22
|
||||
20250418,091300,297106400,51800,51800,51800,51700,16
|
||||
20250418,091200,296277900,51700,51700,51700,51700,199
|
||||
20250418,091100,285989600,51700,51700,51700,51700,30
|
||||
20250418,091000,284438600,51700,51800,51800,51700,453
|
||||
20250418,090900,261018400,51700,51800,51800,51700,23
|
||||
20250418,090800,259829100,51700,51750,51750,51700,2
|
||||
20250418,090700,259725650,51700,51800,51800,51700,139
|
||||
20250418,090600,252525750,51800,51700,51800,51700,243
|
||||
20250418,090500,239952450,51700,51650,51700,51600,167
|
||||
20250418,090400,231326350,51650,51700,51700,51650,63
|
||||
20250418,090300,228071750,51700,51700,51700,51700,163
|
||||
20250418,090200,219644650,51700,51700,51700,51600,812
|
||||
20250418,090100,177667650,51700,52100,52100,51700,2053
|
||||
20250418,090000,71084700,52100,52200,52200,52000,1363
|
||||
|
Reference in New Issue
Block a user