Update 2025-04-19 11201 candle_day
This commit is contained in:
614
045340/min/candle-20250418.csv
Normal file
614
045340/min/candle-20250418.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,191200,2091447070,8830,8830,8830,8830,6134
|
||||
20250418,191100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,191000,2091447070,8830,8830,8830,8830,0
|
||||
20250418,190900,2091447070,8830,8830,8830,8830,0
|
||||
20250418,190800,2091447070,8830,8830,8830,8830,0
|
||||
20250418,190700,2091447070,8830,8830,8830,8830,0
|
||||
20250418,190600,2091447070,8830,8830,8830,8830,0
|
||||
20250418,190500,2091447070,8830,8830,8830,8830,0
|
||||
20250418,190400,2091447070,8830,8830,8830,8830,0
|
||||
20250418,190300,2091447070,8830,8830,8830,8830,0
|
||||
20250418,190200,2091447070,8830,8830,8830,8830,0
|
||||
20250418,190100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,190000,2091447070,8830,8830,8830,8830,0
|
||||
20250418,185900,2091447070,8830,8830,8830,8830,0
|
||||
20250418,185800,2091447070,8830,8830,8830,8830,0
|
||||
20250418,185700,2091447070,8830,8830,8830,8830,0
|
||||
20250418,185600,2091447070,8830,8830,8830,8830,0
|
||||
20250418,185500,2091447070,8830,8830,8830,8830,0
|
||||
20250418,185400,2091447070,8830,8830,8830,8830,0
|
||||
20250418,185300,2091447070,8830,8830,8830,8830,0
|
||||
20250418,185200,2091447070,8830,8830,8830,8830,0
|
||||
20250418,185100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,185000,2091447070,8830,8830,8830,8830,0
|
||||
20250418,184900,2091447070,8830,8830,8830,8830,0
|
||||
20250418,184800,2091447070,8830,8830,8830,8830,0
|
||||
20250418,184700,2091447070,8830,8830,8830,8830,0
|
||||
20250418,184600,2091447070,8830,8830,8830,8830,0
|
||||
20250418,184500,2091447070,8830,8830,8830,8830,0
|
||||
20250418,184400,2091447070,8830,8830,8830,8830,0
|
||||
20250418,184300,2091447070,8830,8830,8830,8830,0
|
||||
20250418,184200,2091447070,8830,8830,8830,8830,6134
|
||||
20250418,184100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,184000,2091447070,8830,8830,8830,8830,0
|
||||
20250418,183900,2091447070,8830,8830,8830,8830,0
|
||||
20250418,183800,2091447070,8830,8830,8830,8830,0
|
||||
20250418,183700,2091447070,8830,8830,8830,8830,0
|
||||
20250418,183600,2091447070,8830,8830,8830,8830,0
|
||||
20250418,183500,2091447070,8830,8830,8830,8830,0
|
||||
20250418,183400,2091447070,8830,8830,8830,8830,0
|
||||
20250418,183300,2091447070,8830,8830,8830,8830,0
|
||||
20250418,183200,2091447070,8830,8830,8830,8830,0
|
||||
20250418,183100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,183000,2091447070,8830,8830,8830,8830,0
|
||||
20250418,182900,2091447070,8830,8830,8830,8830,0
|
||||
20250418,182800,2091447070,8830,8830,8830,8830,0
|
||||
20250418,182700,2091447070,8830,8830,8830,8830,0
|
||||
20250418,182600,2091447070,8830,8830,8830,8830,0
|
||||
20250418,182500,2091447070,8830,8830,8830,8830,0
|
||||
20250418,182400,2091447070,8830,8830,8830,8830,0
|
||||
20250418,182300,2091447070,8830,8830,8830,8830,0
|
||||
20250418,182200,2091447070,8830,8830,8830,8830,0
|
||||
20250418,182100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,182000,2091447070,8830,8830,8830,8830,0
|
||||
20250418,181900,2091447070,8830,8830,8830,8830,0
|
||||
20250418,181800,2091447070,8830,8830,8830,8830,0
|
||||
20250418,181700,2091447070,8830,8830,8830,8830,0
|
||||
20250418,181600,2091447070,8830,8830,8830,8830,0
|
||||
20250418,181500,2091447070,8830,8830,8830,8830,0
|
||||
20250418,181400,2091447070,8830,8830,8830,8830,0
|
||||
20250418,181300,2091447070,8830,8830,8830,8830,0
|
||||
20250418,181200,2091447070,8830,8830,8830,8830,6134
|
||||
20250418,181100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,181000,2091447070,8830,8830,8830,8830,0
|
||||
20250418,180900,2091447070,8830,8830,8830,8830,0
|
||||
20250418,180800,2091447070,8830,8830,8830,8830,0
|
||||
20250418,180700,2091447070,8830,8830,8830,8830,0
|
||||
20250418,180600,2091447070,8830,8830,8830,8830,0
|
||||
20250418,180500,2091447070,8830,8830,8830,8830,0
|
||||
20250418,180400,2091447070,8830,8830,8830,8830,0
|
||||
20250418,180300,2091447070,8830,8830,8830,8830,0
|
||||
20250418,180200,2091447070,8830,8830,8830,8830,0
|
||||
20250418,180100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,180000,2091447070,8830,8830,8830,8830,0
|
||||
20250418,175900,2091447070,8830,8830,8830,8830,0
|
||||
20250418,175800,2091447070,8830,8830,8830,8830,0
|
||||
20250418,175700,2091447070,8830,8830,8830,8830,0
|
||||
20250418,175600,2091447070,8830,8830,8830,8830,0
|
||||
20250418,175500,2091447070,8830,8830,8830,8830,0
|
||||
20250418,175400,2091447070,8830,8830,8830,8830,0
|
||||
20250418,175300,2091447070,8830,8830,8830,8830,0
|
||||
20250418,175200,2091447070,8830,8830,8830,8830,0
|
||||
20250418,175100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,175000,2091447070,8830,8830,8830,8830,0
|
||||
20250418,174900,2091447070,8830,8830,8830,8830,0
|
||||
20250418,174800,2091447070,8830,8830,8830,8830,0
|
||||
20250418,174700,2091447070,8830,8830,8830,8830,0
|
||||
20250418,174600,2091447070,8830,8830,8830,8830,0
|
||||
20250418,174500,2091447070,8830,8830,8830,8830,0
|
||||
20250418,174400,2091447070,8830,8830,8830,8830,0
|
||||
20250418,174300,2091447070,8830,8830,8830,8830,0
|
||||
20250418,174200,2091447070,8830,8830,8830,8830,6134
|
||||
20250418,174100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,174000,2091447070,8830,8830,8830,8830,0
|
||||
20250418,173900,2091447070,8830,8830,8830,8830,0
|
||||
20250418,173800,2091447070,8830,8830,8830,8830,0
|
||||
20250418,173700,2091447070,8830,8830,8830,8830,0
|
||||
20250418,173600,2091447070,8830,8830,8830,8830,0
|
||||
20250418,173500,2091447070,8830,8830,8830,8830,0
|
||||
20250418,173400,2091447070,8830,8830,8830,8830,0
|
||||
20250418,173300,2091447070,8830,8830,8830,8830,0
|
||||
20250418,173200,2091447070,8830,8830,8830,8830,0
|
||||
20250418,173100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,173000,2091447070,8830,8830,8830,8830,0
|
||||
20250418,172900,2091447070,8830,8830,8830,8830,0
|
||||
20250418,172800,2091447070,8830,8830,8830,8830,0
|
||||
20250418,172700,2091447070,8830,8830,8830,8830,0
|
||||
20250418,172600,2091447070,8830,8830,8830,8830,0
|
||||
20250418,172500,2091447070,8830,8830,8830,8830,0
|
||||
20250418,172400,2091447070,8830,8830,8830,8830,0
|
||||
20250418,172300,2091447070,8830,8830,8830,8830,0
|
||||
20250418,172200,2091447070,8830,8830,8830,8830,0
|
||||
20250418,172100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,172000,2091447070,8830,8830,8830,8830,0
|
||||
20250418,171900,2091447070,8830,8830,8830,8830,0
|
||||
20250418,171800,2091447070,8830,8830,8830,8830,0
|
||||
20250418,171700,2091447070,8830,8830,8830,8830,0
|
||||
20250418,171600,2091447070,8830,8830,8830,8830,0
|
||||
20250418,171500,2091447070,8830,8830,8830,8830,0
|
||||
20250418,171400,2091447070,8830,8830,8830,8830,0
|
||||
20250418,171300,2091447070,8830,8830,8830,8830,0
|
||||
20250418,171200,2091447070,8830,8830,8830,8830,6134
|
||||
20250418,171100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,171000,2091447070,8830,8830,8830,8830,0
|
||||
20250418,170900,2091447070,8830,8830,8830,8830,0
|
||||
20250418,170800,2091447070,8830,8830,8830,8830,0
|
||||
20250418,170700,2091447070,8830,8830,8830,8830,0
|
||||
20250418,170600,2091447070,8830,8830,8830,8830,0
|
||||
20250418,170500,2091447070,8830,8830,8830,8830,0
|
||||
20250418,170400,2091447070,8830,8830,8830,8830,0
|
||||
20250418,170300,2091447070,8830,8830,8830,8830,0
|
||||
20250418,170200,2091447070,8830,8830,8830,8830,0
|
||||
20250418,170100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,170000,2091447070,8830,8830,8830,8830,0
|
||||
20250418,165900,2091447070,8830,8830,8830,8830,0
|
||||
20250418,165800,2091447070,8830,8830,8830,8830,0
|
||||
20250418,165700,2091447070,8830,8830,8830,8830,0
|
||||
20250418,165600,2091447070,8830,8830,8830,8830,0
|
||||
20250418,165500,2091447070,8830,8830,8830,8830,0
|
||||
20250418,165400,2091447070,8830,8830,8830,8830,0
|
||||
20250418,165300,2091447070,8830,8830,8830,8830,0
|
||||
20250418,165200,2091447070,8830,8830,8830,8830,0
|
||||
20250418,165100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,165000,2091447070,8830,8830,8830,8830,0
|
||||
20250418,164900,2091447070,8830,8830,8830,8830,0
|
||||
20250418,164800,2091447070,8830,8830,8830,8830,0
|
||||
20250418,164700,2091447070,8830,8830,8830,8830,0
|
||||
20250418,164600,2091447070,8830,8830,8830,8830,0
|
||||
20250418,164500,2091447070,8830,8830,8830,8830,0
|
||||
20250418,164400,2091447070,8830,8830,8830,8830,0
|
||||
20250418,164300,2091447070,8830,8830,8830,8830,0
|
||||
20250418,164200,2091447070,8830,8830,8830,8830,6134
|
||||
20250418,164100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,164000,2091447070,8830,8830,8830,8830,0
|
||||
20250418,163900,2091447070,8830,8830,8830,8830,0
|
||||
20250418,163800,2091447070,8830,8830,8830,8830,0
|
||||
20250418,163700,2091447070,8830,8830,8830,8830,0
|
||||
20250418,163600,2091447070,8830,8830,8830,8830,0
|
||||
20250418,163500,2091447070,8830,8830,8830,8830,0
|
||||
20250418,163400,2091447070,8830,8830,8830,8830,0
|
||||
20250418,163300,2091447070,8830,8830,8830,8830,0
|
||||
20250418,163200,2091447070,8830,8830,8830,8830,0
|
||||
20250418,163100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,163000,2091447070,8830,8830,8830,8830,0
|
||||
20250418,162900,2091447070,8830,8830,8830,8830,0
|
||||
20250418,162800,2091447070,8830,8830,8830,8830,0
|
||||
20250418,162700,2091447070,8830,8830,8830,8830,0
|
||||
20250418,162600,2091447070,8830,8830,8830,8830,0
|
||||
20250418,162500,2091447070,8830,8830,8830,8830,0
|
||||
20250418,162400,2091447070,8830,8830,8830,8830,0
|
||||
20250418,162300,2091447070,8830,8830,8830,8830,0
|
||||
20250418,162200,2091447070,8830,8830,8830,8830,0
|
||||
20250418,162100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,162000,2091447070,8830,8830,8830,8830,0
|
||||
20250418,161900,2091447070,8830,8830,8830,8830,0
|
||||
20250418,161800,2091447070,8830,8830,8830,8830,0
|
||||
20250418,161700,2091447070,8830,8830,8830,8830,0
|
||||
20250418,161600,2091447070,8830,8830,8830,8830,0
|
||||
20250418,161500,2091447070,8830,8830,8830,8830,0
|
||||
20250418,161400,2091447070,8830,8830,8830,8830,0
|
||||
20250418,161300,2091447070,8830,8830,8830,8830,0
|
||||
20250418,161200,2091447070,8830,8830,8830,8830,6134
|
||||
20250418,161100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,161000,2091447070,8830,8830,8830,8830,0
|
||||
20250418,160900,2091447070,8830,8830,8830,8830,0
|
||||
20250418,160800,2091447070,8830,8830,8830,8830,0
|
||||
20250418,160700,2091447070,8830,8830,8830,8830,0
|
||||
20250418,160600,2091447070,8830,8830,8830,8830,0
|
||||
20250418,160500,2091447070,8830,8830,8830,8830,0
|
||||
20250418,160400,2091447070,8830,8830,8830,8830,0
|
||||
20250418,160300,2091447070,8830,8830,8830,8830,0
|
||||
20250418,160200,2091447070,8830,8830,8830,8830,0
|
||||
20250418,160100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,160000,2091447070,8830,8830,8830,8830,0
|
||||
20250418,155900,2091447070,8830,8830,8830,8830,0
|
||||
20250418,155800,2091447070,8830,8830,8830,8830,0
|
||||
20250418,155700,2091447070,8830,8830,8830,8830,0
|
||||
20250418,155600,2091447070,8830,8830,8830,8830,0
|
||||
20250418,155500,2091447070,8830,8830,8830,8830,0
|
||||
20250418,155400,2091447070,8830,8830,8830,8830,0
|
||||
20250418,155300,2091447070,8830,8830,8830,8830,0
|
||||
20250418,155200,2091447070,8830,8830,8830,8830,0
|
||||
20250418,155100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,155000,2091447070,8830,8830,8830,8830,0
|
||||
20250418,154900,2091447070,8830,8830,8830,8830,0
|
||||
20250418,154800,2091447070,8830,8830,8830,8830,0
|
||||
20250418,154700,2091447070,8830,8830,8830,8830,0
|
||||
20250418,154600,2091447070,8830,8830,8830,8830,0
|
||||
20250418,154500,2091447070,8830,8830,8830,8830,0
|
||||
20250418,154400,2091447070,8830,8830,8830,8830,0
|
||||
20250418,154300,2091447070,8830,8830,8830,8830,0
|
||||
20250418,154200,2091447070,8830,8830,8830,8830,6134
|
||||
20250418,154100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,154000,2091447070,8830,8830,8830,8830,0
|
||||
20250418,153900,2091447070,8830,8830,8830,8830,0
|
||||
20250418,153800,2091447070,8830,8830,8830,8830,0
|
||||
20250418,153700,2091447070,8830,8830,8830,8830,0
|
||||
20250418,153600,2091447070,8830,8830,8830,8830,0
|
||||
20250418,153500,2091447070,8830,8830,8830,8830,0
|
||||
20250418,153400,2091447070,8830,8830,8830,8830,0
|
||||
20250418,153300,2091447070,8830,8830,8830,8830,0
|
||||
20250418,153200,2091447070,8830,8830,8830,8830,0
|
||||
20250418,153100,2091447070,8830,8830,8830,8830,0
|
||||
20250418,153000,2091447070,8830,8830,8830,8830,6134
|
||||
20250418,152900,2037283850,8930,8930,8930,8930,0
|
||||
20250418,152800,2037283850,8930,8930,8930,8930,0
|
||||
20250418,152700,2037283850,8930,8930,8930,8930,0
|
||||
20250418,152600,2037283850,8930,8930,8930,8930,0
|
||||
20250418,152500,2037283850,8930,8930,8930,8930,0
|
||||
20250418,152400,2037283850,8930,8930,8930,8930,0
|
||||
20250418,152300,2037283850,8930,8930,8930,8930,0
|
||||
20250418,152200,2037283850,8930,8930,8930,8930,0
|
||||
20250418,152100,2037283850,8930,8930,8930,8930,0
|
||||
20250418,152000,2037283850,8930,8930,8930,8930,0
|
||||
20250418,151900,2037283850,8930,8930,8940,8910,1078
|
||||
20250418,151800,2027652660,8930,8900,8930,8900,487
|
||||
20250418,151700,2023312510,8900,8900,8900,8870,865
|
||||
20250418,151600,2015616100,8900,8900,8900,8880,669
|
||||
20250418,151500,2009663840,8890,8850,8900,8850,2630
|
||||
20250418,151400,1986336680,8850,8840,8850,8840,171
|
||||
20250418,151300,1984824360,8840,8840,8850,8840,418
|
||||
20250418,151200,1981129220,8830,8830,8840,8830,267
|
||||
20250418,151100,1978771500,8830,8830,8840,8820,34
|
||||
20250418,151000,1978471500,8830,8830,8840,8830,37
|
||||
20250418,150900,1978144750,8810,8840,8840,8810,222
|
||||
20250418,150800,1976188270,8840,8810,8840,8810,411
|
||||
20250418,150700,1972562750,8840,8840,8840,8830,504
|
||||
20250418,150600,1968107410,8840,8820,8840,8820,564
|
||||
20250418,150500,1963125300,8830,8820,8830,8820,167
|
||||
20250418,150400,1961650740,8830,8790,8830,8790,1461
|
||||
20250418,150300,1948768510,8750,8760,8760,8750,59
|
||||
20250418,150200,1948252240,8810,8780,8810,8780,203
|
||||
20250418,150100,1946466870,8780,8780,8780,8780,34
|
||||
20250418,150000,1946168350,8780,8800,8800,8750,1900
|
||||
20250418,145900,1929503270,8800,8810,8810,8800,4
|
||||
20250418,145800,1929468050,8810,8810,8810,8810,234
|
||||
20250418,145700,1927406510,8820,8820,8820,8820,0
|
||||
20250418,145600,1927406510,8820,8820,8820,8820,0
|
||||
20250418,145500,1927406510,8820,8810,8820,8810,575
|
||||
20250418,145400,1922340740,8810,8810,8810,8800,46
|
||||
20250418,145300,1921935580,8810,8810,8810,8800,258
|
||||
20250418,145200,1919665100,8810,8800,8810,8800,530
|
||||
20250418,145100,1914997230,8810,8810,8810,8800,82
|
||||
20250418,145000,1914275110,8810,8810,8810,8800,247
|
||||
20250418,144900,1912100540,8790,8820,8820,8770,454
|
||||
20250418,144800,1908112330,8820,8820,8820,8820,4
|
||||
20250418,144700,1908077050,8810,8815,8815,8800,690
|
||||
20250418,144600,1901997800,8820,8800,8820,8800,181
|
||||
20250418,144500,1900404780,8810,8800,8810,8790,214
|
||||
20250418,144400,1898520850,8810,8810,8810,8810,85
|
||||
20250418,144300,1897772000,8810,8790,8810,8790,312
|
||||
20250418,144200,1895029280,8820,8790,8820,8790,318
|
||||
20250418,144100,1892227550,8800,8800,8800,8800,30
|
||||
20250418,144000,1891963550,8820,8770,8820,8770,1247
|
||||
20250418,143900,1880994360,8770,8770,8790,8770,642
|
||||
20250418,143800,1875357150,8780,8750,8780,8750,799
|
||||
20250418,143700,1868351210,8760,8750,8760,8750,130
|
||||
20250418,143600,1867212540,8760,8760,8760,8760,0
|
||||
20250418,143500,1867212540,8760,8760,8760,8760,0
|
||||
20250418,143400,1867212540,8760,8750,8760,8750,14
|
||||
20250418,143300,1867090030,8750,8750,8750,8750,500
|
||||
20250418,143200,1862715030,8770,8770,8770,8770,100
|
||||
20250418,143100,1861838030,8770,8770,8770,8770,0
|
||||
20250418,143000,1861838030,8770,8780,8780,8750,12
|
||||
20250418,142900,1861732880,8780,8750,8780,8720,789
|
||||
20250418,142800,1854831310,8730,8730,8730,8730,1
|
||||
20250418,142700,1854822580,8750,8750,8750,8750,110
|
||||
20250418,142600,1853860080,8730,8730,8730,8730,0
|
||||
20250418,142500,1853860080,8730,8760,8780,8730,130
|
||||
20250418,142400,1852724470,8770,8780,8780,8770,7
|
||||
20250418,142300,1852663060,8780,8770,8780,8770,202
|
||||
20250418,142200,1850890500,8780,8780,8780,8770,33
|
||||
20250418,142100,1850601030,8770,8760,8780,8760,195
|
||||
20250418,142000,1848890870,8780,8740,8780,8740,77
|
||||
20250418,141900,1848216450,8740,8740,8760,8720,530
|
||||
20250418,141800,1843581700,8740,8740,8740,8740,2
|
||||
20250418,141700,1843564220,8710,8710,8710,8710,535
|
||||
20250418,141600,1838904370,8710,8720,8720,8710,870
|
||||
20250418,141500,1831324310,8750,8720,8750,8720,15
|
||||
20250418,141400,1831193370,8750,8730,8750,8710,627
|
||||
20250418,141300,1825726350,8730,8730,8730,8730,436
|
||||
20250418,141200,1821920070,8760,8760,8760,8760,0
|
||||
20250418,141100,1821920070,8760,8750,8760,8750,134
|
||||
20250418,141000,1820747140,8750,8740,8750,8740,264
|
||||
20250418,140900,1818437150,8750,8730,8750,8730,105
|
||||
20250418,140800,1817520420,8730,8730,8730,8730,0
|
||||
20250418,140700,1817520420,8730,8730,8750,8730,3
|
||||
20250418,140600,1817494210,8750,8720,8750,8720,7
|
||||
20250418,140500,1817433140,8700,8710,8710,8700,961
|
||||
20250418,140400,1809071480,8760,8730,8760,8730,505
|
||||
20250418,140300,1804662730,8710,8710,8710,8710,66
|
||||
20250418,140200,1804087870,8730,8720,8730,8710,321
|
||||
20250418,140100,1801291560,8730,8720,8730,8720,16
|
||||
20250418,140000,1801152020,8720,8720,8720,8720,0
|
||||
20250418,135900,1801152020,8720,8720,8720,8720,0
|
||||
20250418,135800,1801152020,8720,8710,8720,8700,128
|
||||
20250418,135700,1800037760,8720,8700,8760,8700,121
|
||||
20250418,135600,1798983720,8690,8760,8760,8690,452
|
||||
20250418,135500,1795052780,8760,8710,8760,8710,38
|
||||
20250418,135400,1794721460,8760,8760,8760,8760,0
|
||||
20250418,135300,1794721460,8760,8760,8760,8760,0
|
||||
20250418,135200,1794721460,8760,8730,8760,8730,154
|
||||
20250418,135100,1793372480,8760,8710,8760,8710,157
|
||||
20250418,135000,1792004010,8710,8710,8710,8710,16
|
||||
20250418,134900,1791864650,8700,8700,8700,8700,215
|
||||
20250418,134800,1789994150,8700,8740,8740,8700,2109
|
||||
20250418,134700,1771637380,8760,8750,8760,8750,11
|
||||
20250418,134600,1771541120,8740,8740,8740,8740,33
|
||||
20250418,134500,1771252700,8740,8740,8740,8740,2
|
||||
20250418,134400,1771235220,8730,8730,8730,8730,0
|
||||
20250418,134300,1771235220,8730,8730,8730,8730,0
|
||||
20250418,134200,1771235220,8730,8730,8730,8730,5
|
||||
20250418,134100,1771191570,8730,8740,8740,8710,2115
|
||||
20250418,134000,1752747670,8740,8740,8740,8740,0
|
||||
20250418,133900,1752747670,8740,8740,8740,8740,160
|
||||
20250418,133800,1751349270,8760,8760,8760,8760,10
|
||||
20250418,133700,1751261670,8760,8760,8770,8760,110
|
||||
20250418,133600,1750297510,8760,8730,8770,8730,891
|
||||
20250418,133500,1742514370,8740,8740,8740,8740,301
|
||||
20250418,133400,1739883630,8740,8740,8740,8740,100
|
||||
20250418,133300,1739009630,8740,8740,8740,8740,0
|
||||
20250418,133200,1739009630,8740,8740,8740,8740,0
|
||||
20250418,133100,1739009630,8740,8740,8740,8740,21
|
||||
20250418,133000,1738826090,8740,8750,8750,8740,711
|
||||
20250418,132900,1732609750,8760,8770,8770,8760,566
|
||||
20250418,132800,1727650920,8780,8780,8780,8780,30
|
||||
20250418,132700,1727387520,8790,8790,8790,8790,0
|
||||
20250418,132600,1727387520,8790,8790,8790,8790,0
|
||||
20250418,132500,1727387520,8790,8790,8790,8790,0
|
||||
20250418,132400,1727387520,8790,8790,8790,8790,9
|
||||
20250418,132300,1727308410,8790,8790,8790,8790,0
|
||||
20250418,132200,1727308410,8790,8790,8790,8790,0
|
||||
20250418,132100,1727308410,8790,8790,8790,8790,217
|
||||
20250418,132000,1725400980,8790,8790,8790,8790,30
|
||||
20250418,131900,1725137280,8790,8790,8790,8790,0
|
||||
20250418,131800,1725137280,8790,8790,8790,8790,49
|
||||
20250418,131700,1724706570,8790,8790,8790,8790,0
|
||||
20250418,131600,1724706570,8790,8780,8790,8780,439
|
||||
20250418,131500,1720851730,8780,8770,8780,8770,103
|
||||
20250418,131400,1719948390,8770,8770,8770,8770,8
|
||||
20250418,131300,1719878230,8770,8770,8770,8770,122
|
||||
20250418,131200,1718808290,8760,8760,8760,8760,53
|
||||
20250418,131100,1718344010,8760,8760,8760,8760,0
|
||||
20250418,131000,1718344010,8760,8760,8770,8760,55
|
||||
20250418,130900,1717862200,8760,8760,8760,8760,0
|
||||
20250418,130800,1717862200,8760,8790,8790,8760,821
|
||||
20250418,130700,1710666760,8800,8800,8800,8800,1
|
||||
20250418,130600,1710657960,8800,8800,8800,8800,16
|
||||
20250418,130500,1710517160,8800,8780,8800,8780,612
|
||||
20250418,130400,1705133570,8790,8790,8790,8790,393
|
||||
20250418,130300,1701679100,8800,8790,8800,8790,76
|
||||
20250418,130200,1701011050,8790,8790,8790,8790,0
|
||||
20250418,130100,1701011050,8790,8790,8790,8790,0
|
||||
20250418,130000,1701011050,8790,8790,8800,8790,102
|
||||
20250418,125900,1700114460,8800,8760,8800,8760,979
|
||||
20250418,125800,1691525010,8760,8760,8760,8760,34
|
||||
20250418,125700,1691227170,8760,8760,8760,8760,5
|
||||
20250418,125600,1691183370,8770,8770,8770,8770,150
|
||||
20250418,125500,1689867870,8770,8770,8770,8770,255
|
||||
20250418,125400,1687631520,8770,8770,8770,8770,382
|
||||
20250418,125300,1684281380,8770,8770,8770,8770,9
|
||||
20250418,125200,1684202450,8750,8750,8750,8750,20
|
||||
20250418,125100,1684027450,8750,8770,8770,8750,420
|
||||
20250418,125000,1680350120,8770,8770,8770,8770,130
|
||||
20250418,124900,1679210020,8770,8770,8770,8770,19
|
||||
20250418,124800,1679043390,8780,8780,8780,8780,1
|
||||
20250418,124700,1679034610,8760,8760,8760,8760,339
|
||||
20250418,124600,1676064970,8760,8760,8760,8760,461
|
||||
20250418,124500,1672026610,8780,8780,8780,8780,1
|
||||
20250418,124400,1672017830,8760,8770,8770,8760,316
|
||||
20250418,124300,1669249360,8780,8780,8780,8780,7
|
||||
20250418,124200,1669187900,8780,8780,8780,8780,40
|
||||
20250418,124100,1668836700,8790,8770,8790,8770,261
|
||||
20250418,124000,1666547710,8770,8770,8770,8770,136
|
||||
20250418,123900,1665354990,8800,8800,8800,8800,0
|
||||
20250418,123800,1665354990,8800,8800,8800,8800,100
|
||||
20250418,123700,1664474990,8810,8810,8810,8810,0
|
||||
20250418,123600,1664474990,8810,8810,8810,8810,0
|
||||
20250418,123500,1664474990,8810,8780,8810,8780,3
|
||||
20250418,123400,1664448600,8820,8770,8820,8770,677
|
||||
20250418,123300,1658495020,8770,8770,8770,8760,381
|
||||
20250418,123200,1655154180,8770,8780,8780,8770,509
|
||||
20250418,123100,1650685860,8800,8800,8800,8800,304
|
||||
20250418,123000,1648010660,8800,8810,8820,8800,289
|
||||
20250418,122900,1645465770,8820,8820,8820,8820,89
|
||||
20250418,122800,1644680790,8820,8820,8820,8820,140
|
||||
20250418,122700,1643445990,8800,8800,8800,8800,0
|
||||
20250418,122600,1643445990,8800,8810,8810,8800,139
|
||||
20250418,122500,1642221550,8810,8810,8810,8810,25
|
||||
20250418,122400,1642001300,8820,8820,8820,8820,170
|
||||
20250418,122300,1640501900,8800,8820,8820,8800,56
|
||||
20250418,122200,1640008320,8820,8810,8820,8800,420
|
||||
20250418,122100,1636308060,8810,8820,8820,8810,99
|
||||
20250418,122000,1635435130,8820,8840,8840,8820,61
|
||||
20250418,121900,1634896180,8820,8820,8820,8820,37
|
||||
20250418,121800,1634569840,8820,8820,8820,8820,150
|
||||
20250418,121700,1633246840,8840,8840,8840,8840,75
|
||||
20250418,121600,1632583840,8810,8810,8820,8810,480
|
||||
20250418,121500,1628354510,8810,8820,8820,8810,181
|
||||
20250418,121400,1626759890,8820,8820,8840,8820,1654
|
||||
20250418,121300,1612159990,8820,8820,8820,8820,3
|
||||
20250418,121200,1612133530,8820,8820,8820,8820,15
|
||||
20250418,121100,1612001230,8820,8820,8820,8820,0
|
||||
20250418,121000,1612001230,8820,8810,8830,8810,602
|
||||
20250418,120900,1606692560,8830,8800,8830,8780,754
|
||||
20250418,120800,1600051410,8770,8790,8790,8770,130
|
||||
20250418,120700,1598908930,8780,8780,8780,8780,0
|
||||
20250418,120600,1598908930,8780,8780,8780,8780,101
|
||||
20250418,120500,1598022150,8780,8790,8790,8780,199
|
||||
20250418,120400,1596274710,8800,8800,8800,8800,1
|
||||
20250418,120300,1596265910,8780,8780,8780,8780,0
|
||||
20250418,120200,1596265910,8780,8780,8780,8780,13
|
||||
20250418,120100,1596151770,8770,8770,8770,8770,0
|
||||
20250418,120000,1596151770,8770,8780,8780,8770,35
|
||||
20250418,115900,1595844810,8770,8780,8790,8770,265
|
||||
20250418,115800,1593519560,8790,8780,8790,8780,95
|
||||
20250418,115700,1592684560,8760,8760,8760,8760,30
|
||||
20250418,115600,1592421760,8750,8830,8830,8750,2725
|
||||
20250418,115500,1568545320,8830,8800,8830,8800,364
|
||||
20250418,115400,1565332630,8800,8800,8810,8800,75
|
||||
20250418,115300,1564672540,8800,8810,8810,8800,16
|
||||
20250418,115200,1564531730,8790,8800,8800,8790,315
|
||||
20250418,115100,1561759760,8800,8790,8800,8790,26
|
||||
20250418,115000,1561531020,8770,8800,8800,8770,355
|
||||
20250418,114900,1558415740,8800,8780,8800,8770,382
|
||||
20250418,114800,1555059230,8790,8810,8810,8790,173
|
||||
20250418,114700,1553537160,8790,8790,8790,8790,0
|
||||
20250418,114600,1553537160,8790,8790,8790,8770,707
|
||||
20250418,114500,1547327830,8760,8760,8790,8760,64
|
||||
20250418,114400,1546766350,8730,8750,8840,8720,1892
|
||||
20250418,114300,1530213300,8750,8750,8750,8740,261
|
||||
20250418,114200,1527931585,8740,8770,8770,8730,435
|
||||
20250418,114100,1524129735,8770,8770,8770,8760,747
|
||||
20250418,114000,1517579635,8770,8830,8830,8720,4044
|
||||
20250418,113900,1482032825,8830,8810,8840,8800,1039
|
||||
20250418,113800,1472860925,8810,8890,8900,8800,4964
|
||||
20250418,113700,1428776485,8910,8950,8970,8910,4418
|
||||
20250418,113600,1389330590,8950,8900,8960,8900,3044
|
||||
20250418,113500,1362183230,8890,8890,8890,8870,705
|
||||
20250418,113400,1355917120,8890,8880,8890,8860,1271
|
||||
20250418,113300,1344628360,8890,8840,8890,8820,4008
|
||||
20250418,113200,1309103900,8810,8810,8840,8800,347
|
||||
20250418,113100,1306039360,8800,8840,8840,8800,462
|
||||
20250418,113000,1301963950,8840,8780,8840,8780,530
|
||||
20250418,112900,1297301900,8760,8780,8810,8760,1280
|
||||
20250418,112800,1286059610,8780,8760,8810,8760,785
|
||||
20250418,112700,1279160300,8750,8750,8750,8730,192
|
||||
20250418,112600,1277482100,8750,8760,8760,8720,338
|
||||
20250418,112500,1274523930,8760,8750,8760,8750,134
|
||||
20250418,112400,1273351410,8790,8780,8790,8780,172
|
||||
20250418,112300,1271839780,8790,8720,8790,8710,512
|
||||
20250418,112200,1267371870,8720,8750,8780,8720,935
|
||||
20250418,112100,1259209030,8750,8750,8750,8750,10
|
||||
20250418,112000,1259121530,8750,8730,8840,8720,775
|
||||
20250418,111900,1252349570,8720,8720,8720,8720,41
|
||||
20250418,111800,1251992050,8710,8800,8800,8710,3943
|
||||
20250418,111700,1217520690,8820,8820,8820,8820,60
|
||||
20250418,111600,1216991490,8800,8800,8850,8790,1914
|
||||
20250418,111500,1200150500,8800,8850,8850,8800,223
|
||||
20250418,111400,1198178100,8840,8840,8850,8790,730
|
||||
20250418,111300,1191741040,8850,8830,8860,8830,2154
|
||||
20250418,111200,1172688960,8830,8790,8830,8790,1995
|
||||
20250418,111100,1155093960,8780,8800,8800,8770,2754
|
||||
20250418,111000,1130890770,8820,8820,8830,8800,399
|
||||
20250418,110900,1127372230,8820,8800,8820,8790,2548
|
||||
20250418,110800,1104961820,8790,8750,8810,8750,298
|
||||
20250418,110700,1102349700,8740,8780,8810,8730,999
|
||||
20250418,110600,1093612650,8770,8820,8850,8740,3734
|
||||
20250418,110500,1060680170,8830,8790,8850,8790,864
|
||||
20250418,110400,1053063360,8770,8760,8810,8760,7663
|
||||
20250418,110300,985743130,8760,8720,8760,8700,2879
|
||||
20250418,110200,960586720,8720,8660,8720,8660,3605
|
||||
20250418,110100,929211540,8680,8660,8680,8660,55
|
||||
20250418,110000,928734210,8650,8680,8690,8650,1727
|
||||
20250418,105900,913738940,8680,8660,8680,8660,942
|
||||
20250418,105800,905577380,8660,8660,8670,8640,1033
|
||||
20250418,105700,896634010,8660,8640,8660,8640,1091
|
||||
20250418,105600,887200210,8640,8630,8640,8630,40
|
||||
20250418,105500,886854700,8620,8620,8630,8610,268
|
||||
20250418,105400,884543940,8610,8590,8630,8590,479
|
||||
20250418,105300,880423550,8590,8590,8590,8590,0
|
||||
20250418,105200,880423550,8590,8600,8600,8590,458
|
||||
20250418,105100,876485620,8590,8600,8600,8590,8
|
||||
20250418,105000,876416860,8640,8620,8640,8610,507
|
||||
20250418,104900,872049990,8650,8650,8660,8650,1656
|
||||
20250418,104800,857722600,8610,8640,8660,8610,122
|
||||
20250418,104700,856669150,8610,8610,8640,8610,643
|
||||
20250418,104600,851127650,8580,8580,8580,8580,0
|
||||
20250418,104500,851127650,8580,8580,8580,8580,10
|
||||
20250418,104400,851041850,8580,8620,8620,8550,980
|
||||
20250418,104300,842629450,8610,8650,8650,8610,3759
|
||||
20250418,104200,810219390,8650,8620,8650,8620,71
|
||||
20250418,104100,809606760,8620,8640,8640,8620,148
|
||||
20250418,104000,808328340,8640,8660,8660,8620,500
|
||||
20250418,103900,804006250,8660,8630,8680,8610,2767
|
||||
20250418,103800,780044840,8630,8610,8630,8610,2402
|
||||
20250418,103700,759362010,8610,8600,8610,8600,93
|
||||
20250418,103600,758561920,8600,8600,8610,8590,1349
|
||||
20250418,103500,746949330,8590,8560,8600,8560,111
|
||||
20250418,103400,745998790,8550,8550,8600,8550,235
|
||||
20250418,103300,743986760,8550,8610,8610,8550,573
|
||||
20250418,103200,739065970,8610,8620,8620,8610,16
|
||||
20250418,103100,738928200,8600,8570,8620,8570,935
|
||||
20250418,103000,730896230,8560,8540,8560,8540,1134
|
||||
20250418,102900,721202820,8540,8530,8540,8510,7
|
||||
20250418,102800,721143080,8540,8510,8540,8510,91
|
||||
20250418,102700,720366030,8560,8530,8560,8450,1277
|
||||
20250418,102600,709519340,8520,8540,8580,8520,518
|
||||
20250418,102500,705080350,8540,8550,8580,8540,480
|
||||
20250418,102400,700972150,8540,8490,8540,8480,2540
|
||||
20250418,102300,679374940,8480,8480,8490,8480,495
|
||||
20250418,102200,675172540,8480,8480,8480,8480,10
|
||||
20250418,102100,675087740,8470,8480,8480,8470,35
|
||||
20250418,102000,674791120,8460,8490,8490,8450,303
|
||||
20250418,101900,672229340,8490,8480,8490,8480,694
|
||||
20250418,101800,666337310,8470,8430,8480,8430,1556
|
||||
20250418,101700,653177360,8440,8440,8440,8440,0
|
||||
20250418,101600,653177360,8440,8420,8440,8420,818
|
||||
20250418,101500,646289780,8420,8420,8450,8420,321
|
||||
20250418,101400,643586930,8390,8440,8440,8390,6804
|
||||
20250418,101300,586462400,8440,8450,8450,8440,3
|
||||
20250418,101200,586437070,8430,8420,8430,8420,306
|
||||
20250418,101100,583859550,8420,8420,8420,8420,0
|
||||
20250418,101000,583859550,8420,8420,8420,8420,3
|
||||
20250418,100900,583834290,8420,8390,8420,8390,520
|
||||
20250418,100800,579471440,8390,8410,8410,8390,36
|
||||
20250418,100700,579169020,8420,8420,8420,8420,59
|
||||
20250418,100600,578672240,8400,8410,8410,8400,650
|
||||
20250418,100500,573211420,8440,8430,8440,8430,122
|
||||
20250418,100400,572181750,8430,8410,8430,8410,308
|
||||
20250418,100300,569587270,8410,8420,8420,8410,53
|
||||
20250418,100200,569141520,8410,8410,8410,8410,118
|
||||
20250418,100100,568149140,8420,8430,8430,8420,94
|
||||
20250418,100000,567357220,8430,8430,8430,8420,271
|
||||
20250418,095900,565073690,8430,8430,8430,8430,221
|
||||
20250418,095800,563210660,8450,8450,8450,8450,121
|
||||
20250418,095700,562188210,8420,8400,8450,8390,1582
|
||||
20250418,095600,548889720,8390,8360,8390,8360,787
|
||||
20250418,095500,542296090,8360,8350,8400,8320,735
|
||||
20250418,095400,536165840,8340,8380,8390,8320,1573
|
||||
20250418,095300,523049940,8380,8390,8390,8380,805
|
||||
20250418,095200,516303400,8420,8390,8420,8390,54
|
||||
20250418,095100,515849260,8420,8410,8420,8410,97
|
||||
20250418,095000,515032680,8410,8410,8410,8410,276
|
||||
20250418,094900,512711520,8410,8400,8410,8400,3
|
||||
20250418,094800,512686310,8380,8410,8410,8370,2182
|
||||
20250418,094700,494360010,8400,8410,8410,8400,428
|
||||
20250418,094600,490761010,8410,8370,8410,8370,1097
|
||||
20250418,094500,481546070,8380,8360,8380,8340,259
|
||||
20250418,094400,479382080,8370,8370,8380,8330,600
|
||||
20250418,094300,474361130,8390,8390,8390,8370,345
|
||||
20250418,094200,471467300,8400,8350,8400,8350,876
|
||||
20250418,094100,464127380,8320,8320,8350,8320,114
|
||||
20250418,094000,463178840,8330,8320,8350,8280,1005
|
||||
20250418,093900,454822170,8310,8330,8350,8300,5025
|
||||
20250418,093800,413056920,8340,8340,8360,8320,107
|
||||
20250418,093700,412166030,8340,8390,8390,8340,728
|
||||
20250418,093600,406091330,8350,8350,8410,8340,278
|
||||
20250418,093500,403766950,8320,8320,8350,8310,1434
|
||||
20250418,093400,391834900,8300,8280,8330,8260,4881
|
||||
20250418,093300,351330810,8270,8310,8310,8270,1598
|
||||
20250418,093200,338080500,8310,8340,8340,8300,5353
|
||||
20250418,093100,293565410,8360,8340,8370,8340,116
|
||||
20250418,093000,292597550,8370,8350,8370,8340,909
|
||||
20250418,092900,285014220,8420,8420,8420,8420,0
|
||||
20250418,092800,285014220,8420,8380,8420,8340,1230
|
||||
20250418,092700,274733680,8370,8450,8450,8370,1999
|
||||
20250418,092600,257931630,8480,8390,8490,8390,709
|
||||
20250418,092500,251943040,8390,8410,8490,8390,1221
|
||||
20250418,092400,241641330,8420,8410,8490,8410,101
|
||||
20250418,092300,240787420,8420,8410,8420,8410,4
|
||||
20250418,092200,240753760,8380,8390,8440,8360,535
|
||||
20250418,092100,236273340,8390,8410,8410,8360,1018
|
||||
20250418,092000,227740920,8410,8430,8480,8410,1810
|
||||
20250418,091900,212488450,8440,8450,8480,8440,298
|
||||
20250418,091800,209972570,8490,8440,8490,8440,384
|
||||
20250418,091700,206717750,8430,8410,8440,8410,499
|
||||
20250418,091600,202520670,8440,8470,8470,8410,887
|
||||
20250418,091500,195026240,8500,8500,8500,8500,0
|
||||
20250418,091400,195026240,8500,8500,8500,8500,0
|
||||
20250418,091300,195026240,8500,8480,8500,8480,84
|
||||
20250418,091200,194312300,8500,8450,8500,8450,922
|
||||
20250418,091100,186503090,8450,8470,8480,8450,29
|
||||
20250418,091000,186257890,8450,8410,8490,8360,1074
|
||||
20250418,090900,177175480,8420,8400,8420,8340,4093
|
||||
20250418,090800,142832630,8400,8380,8420,8380,3372
|
||||
20250418,090700,114513830,8370,8390,8395,8360,1847
|
||||
20250418,090600,99035620,8390,8390,8400,8390,1687
|
||||
20250418,090500,84872580,8400,8400,8450,8400,2437
|
||||
20250418,090400,64395480,8410,8420,8420,8410,314
|
||||
20250418,090300,61754670,8410,8480,8480,8410,1007
|
||||
20250418,090200,53234880,8480,8480,8490,8460,750
|
||||
20250418,090100,46875260,8540,8690,8700,8480,4684
|
||||
20250418,090000,6792760,8630,8550,8700,8550,793
|
||||
|
Reference in New Issue
Block a user