Update 2025-04-19 11201 candle_day
This commit is contained in:
649
094850/min/candle-20250418.csv
Normal file
649
094850/min/candle-20250418.csv
Normal file
@@ -0,0 +1,649 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,194700,468680630,6310,6310,6310,6310,2291
|
||||
20250418,194600,468680630,6310,6310,6310,6310,0
|
||||
20250418,194500,468680630,6310,6310,6310,6310,0
|
||||
20250418,194400,468680630,6310,6310,6310,6310,0
|
||||
20250418,194300,468680630,6310,6310,6310,6310,0
|
||||
20250418,194200,468680630,6310,6310,6310,6310,0
|
||||
20250418,194100,468680630,6310,6310,6310,6310,0
|
||||
20250418,194000,468680630,6310,6310,6310,6310,0
|
||||
20250418,193900,468680630,6310,6310,6310,6310,0
|
||||
20250418,193800,468680630,6310,6310,6310,6310,0
|
||||
20250418,193700,468680630,6310,6310,6310,6310,0
|
||||
20250418,193600,468680630,6310,6310,6310,6310,0
|
||||
20250418,193500,468680630,6310,6310,6310,6310,0
|
||||
20250418,193400,468680630,6310,6310,6310,6310,0
|
||||
20250418,193300,468680630,6310,6310,6310,6310,0
|
||||
20250418,193200,468680630,6310,6310,6310,6310,0
|
||||
20250418,193100,468680630,6310,6310,6310,6310,0
|
||||
20250418,193000,468680630,6310,6310,6310,6310,0
|
||||
20250418,192900,468680630,6310,6310,6310,6310,0
|
||||
20250418,192800,468680630,6310,6310,6310,6310,0
|
||||
20250418,192700,468680630,6310,6310,6310,6310,0
|
||||
20250418,192600,468680630,6310,6310,6310,6310,0
|
||||
20250418,192500,468680630,6310,6310,6310,6310,0
|
||||
20250418,192400,468680630,6310,6310,6310,6310,0
|
||||
20250418,192300,468680630,6310,6310,6310,6310,0
|
||||
20250418,192200,468680630,6310,6310,6310,6310,0
|
||||
20250418,192100,468680630,6310,6310,6310,6310,0
|
||||
20250418,192000,468680630,6310,6310,6310,6310,0
|
||||
20250418,191900,468680630,6310,6310,6310,6310,0
|
||||
20250418,191800,468680630,6310,6310,6310,6310,0
|
||||
20250418,191700,468680630,6310,6310,6310,6310,2291
|
||||
20250418,191600,468680630,6310,6310,6310,6310,0
|
||||
20250418,191500,468680630,6310,6310,6310,6310,0
|
||||
20250418,191400,468680630,6310,6310,6310,6310,0
|
||||
20250418,191300,468680630,6310,6310,6310,6310,0
|
||||
20250418,191200,468680630,6310,6310,6310,6310,0
|
||||
20250418,191100,468680630,6310,6310,6310,6310,0
|
||||
20250418,191000,468680630,6310,6310,6310,6310,0
|
||||
20250418,190900,468680630,6310,6310,6310,6310,0
|
||||
20250418,190800,468680630,6310,6310,6310,6310,0
|
||||
20250418,190700,468680630,6310,6310,6310,6310,0
|
||||
20250418,190600,468680630,6310,6310,6310,6310,0
|
||||
20250418,190500,468680630,6310,6310,6310,6310,0
|
||||
20250418,190400,468680630,6310,6310,6310,6310,0
|
||||
20250418,190300,468680630,6310,6310,6310,6310,0
|
||||
20250418,190200,468680630,6310,6310,6310,6310,0
|
||||
20250418,190100,468680630,6310,6310,6310,6310,0
|
||||
20250418,190000,468680630,6310,6310,6310,6310,0
|
||||
20250418,185900,468680630,6310,6310,6310,6310,0
|
||||
20250418,185800,468680630,6310,6310,6310,6310,0
|
||||
20250418,185700,468680630,6310,6310,6310,6310,0
|
||||
20250418,185600,468680630,6310,6310,6310,6310,0
|
||||
20250418,185500,468680630,6310,6310,6310,6310,0
|
||||
20250418,185400,468680630,6310,6310,6310,6310,0
|
||||
20250418,185300,468680630,6310,6310,6310,6310,0
|
||||
20250418,185200,468680630,6310,6310,6310,6310,0
|
||||
20250418,185100,468680630,6310,6310,6310,6310,0
|
||||
20250418,185000,468680630,6310,6310,6310,6310,0
|
||||
20250418,184900,468680630,6310,6310,6310,6310,0
|
||||
20250418,184800,468680630,6310,6310,6310,6310,0
|
||||
20250418,184700,468680630,6310,6310,6310,6310,2291
|
||||
20250418,184600,468680630,6310,6310,6310,6310,0
|
||||
20250418,184500,468680630,6310,6310,6310,6310,0
|
||||
20250418,184400,468680630,6310,6310,6310,6310,0
|
||||
20250418,184300,468680630,6310,6310,6310,6310,0
|
||||
20250418,184200,468680630,6310,6310,6310,6310,0
|
||||
20250418,184100,468680630,6310,6310,6310,6310,0
|
||||
20250418,184000,468680630,6310,6310,6310,6310,0
|
||||
20250418,183900,468680630,6310,6310,6310,6310,0
|
||||
20250418,183800,468680630,6310,6310,6310,6310,0
|
||||
20250418,183700,468680630,6310,6310,6310,6310,0
|
||||
20250418,183600,468680630,6310,6310,6310,6310,0
|
||||
20250418,183500,468680630,6310,6310,6310,6310,0
|
||||
20250418,183400,468680630,6310,6310,6310,6310,0
|
||||
20250418,183300,468680630,6310,6310,6310,6310,0
|
||||
20250418,183200,468680630,6310,6310,6310,6310,0
|
||||
20250418,183100,468680630,6310,6310,6310,6310,0
|
||||
20250418,183000,468680630,6310,6310,6310,6310,0
|
||||
20250418,182900,468680630,6310,6310,6310,6310,0
|
||||
20250418,182800,468680630,6310,6310,6310,6310,0
|
||||
20250418,182700,468680630,6310,6310,6310,6310,0
|
||||
20250418,182600,468680630,6310,6310,6310,6310,0
|
||||
20250418,182500,468680630,6310,6310,6310,6310,0
|
||||
20250418,182400,468680630,6310,6310,6310,6310,0
|
||||
20250418,182300,468680630,6310,6310,6310,6310,0
|
||||
20250418,182200,468680630,6310,6310,6310,6310,0
|
||||
20250418,182100,468680630,6310,6310,6310,6310,0
|
||||
20250418,182000,468680630,6310,6310,6310,6310,0
|
||||
20250418,181900,468680630,6310,6310,6310,6310,0
|
||||
20250418,181800,468680630,6310,6310,6310,6310,0
|
||||
20250418,181700,468680630,6310,6310,6310,6310,2291
|
||||
20250418,181600,468680630,6310,6310,6310,6310,0
|
||||
20250418,181500,468680630,6310,6310,6310,6310,0
|
||||
20250418,181400,468680630,6310,6310,6310,6310,0
|
||||
20250418,181300,468680630,6310,6310,6310,6310,0
|
||||
20250418,181200,468680630,6310,6310,6310,6310,0
|
||||
20250418,181100,468680630,6310,6310,6310,6310,0
|
||||
20250418,181000,468680630,6310,6310,6310,6310,0
|
||||
20250418,180900,468680630,6310,6310,6310,6310,0
|
||||
20250418,180800,468680630,6310,6310,6310,6310,0
|
||||
20250418,180700,468680630,6310,6310,6310,6310,0
|
||||
20250418,180600,468680630,6310,6310,6310,6310,0
|
||||
20250418,180500,468680630,6310,6310,6310,6310,0
|
||||
20250418,180400,468680630,6310,6310,6310,6310,0
|
||||
20250418,180300,468680630,6310,6310,6310,6310,0
|
||||
20250418,180200,468680630,6310,6310,6310,6310,0
|
||||
20250418,180100,468680630,6310,6310,6310,6310,0
|
||||
20250418,180000,468680630,6310,6310,6310,6310,0
|
||||
20250418,175900,468680630,6310,6310,6310,6310,0
|
||||
20250418,175800,468680630,6310,6310,6310,6310,0
|
||||
20250418,175700,468680630,6310,6310,6310,6310,0
|
||||
20250418,175600,468680630,6310,6310,6310,6310,0
|
||||
20250418,175500,468680630,6310,6310,6310,6310,0
|
||||
20250418,175400,468680630,6310,6310,6310,6310,0
|
||||
20250418,175300,468680630,6310,6310,6310,6310,0
|
||||
20250418,175200,468680630,6310,6310,6310,6310,0
|
||||
20250418,175100,468680630,6310,6310,6310,6310,0
|
||||
20250418,175000,468680630,6310,6310,6310,6310,0
|
||||
20250418,174900,468680630,6310,6310,6310,6310,0
|
||||
20250418,174800,468680630,6310,6310,6310,6310,0
|
||||
20250418,174700,468680630,6310,6310,6310,6310,2291
|
||||
20250418,174600,468680630,6310,6310,6310,6310,0
|
||||
20250418,174500,468680630,6310,6310,6310,6310,0
|
||||
20250418,174400,468680630,6310,6310,6310,6310,0
|
||||
20250418,174300,468680630,6310,6310,6310,6310,0
|
||||
20250418,174200,468680630,6310,6310,6310,6310,0
|
||||
20250418,174100,468680630,6310,6310,6310,6310,0
|
||||
20250418,174000,468680630,6310,6310,6310,6310,0
|
||||
20250418,173900,468680630,6310,6310,6310,6310,0
|
||||
20250418,173800,468680630,6310,6310,6310,6310,0
|
||||
20250418,173700,468680630,6310,6310,6310,6310,0
|
||||
20250418,173600,468680630,6310,6310,6310,6310,0
|
||||
20250418,173500,468680630,6310,6310,6310,6310,0
|
||||
20250418,173400,468680630,6310,6310,6310,6310,0
|
||||
20250418,173300,468680630,6310,6310,6310,6310,0
|
||||
20250418,173200,468680630,6310,6310,6310,6310,0
|
||||
20250418,173100,468680630,6310,6310,6310,6310,0
|
||||
20250418,173000,468680630,6310,6310,6310,6310,0
|
||||
20250418,172900,468680630,6310,6310,6310,6310,0
|
||||
20250418,172800,468680630,6310,6310,6310,6310,0
|
||||
20250418,172700,468680630,6310,6310,6310,6310,0
|
||||
20250418,172600,468680630,6310,6310,6310,6310,0
|
||||
20250418,172500,468680630,6310,6310,6310,6310,0
|
||||
20250418,172400,468680630,6310,6310,6310,6310,0
|
||||
20250418,172300,468680630,6310,6310,6310,6310,0
|
||||
20250418,172200,468680630,6310,6310,6310,6310,0
|
||||
20250418,172100,468680630,6310,6310,6310,6310,0
|
||||
20250418,172000,468680630,6310,6310,6310,6310,0
|
||||
20250418,171900,468680630,6310,6310,6310,6310,0
|
||||
20250418,171800,468680630,6310,6310,6310,6310,0
|
||||
20250418,171700,468680630,6310,6310,6310,6310,2291
|
||||
20250418,171600,468680630,6310,6310,6310,6310,0
|
||||
20250418,171500,468680630,6310,6310,6310,6310,0
|
||||
20250418,171400,468680630,6310,6310,6310,6310,0
|
||||
20250418,171300,468680630,6310,6310,6310,6310,0
|
||||
20250418,171200,468680630,6310,6310,6310,6310,0
|
||||
20250418,171100,468680630,6310,6310,6310,6310,0
|
||||
20250418,171000,468680630,6310,6310,6310,6310,0
|
||||
20250418,170900,468680630,6310,6310,6310,6310,0
|
||||
20250418,170800,468680630,6310,6310,6310,6310,0
|
||||
20250418,170700,468680630,6310,6310,6310,6310,0
|
||||
20250418,170600,468680630,6310,6310,6310,6310,0
|
||||
20250418,170500,468680630,6310,6310,6310,6310,0
|
||||
20250418,170400,468680630,6310,6310,6310,6310,0
|
||||
20250418,170300,468680630,6310,6310,6310,6310,0
|
||||
20250418,170200,468680630,6310,6310,6310,6310,0
|
||||
20250418,170100,468680630,6310,6310,6310,6310,0
|
||||
20250418,170000,468680630,6310,6310,6310,6310,0
|
||||
20250418,165900,468680630,6310,6310,6310,6310,0
|
||||
20250418,165800,468680630,6310,6310,6310,6310,0
|
||||
20250418,165700,468680630,6310,6310,6310,6310,0
|
||||
20250418,165600,468680630,6310,6310,6310,6310,0
|
||||
20250418,165500,468680630,6310,6310,6310,6310,0
|
||||
20250418,165400,468680630,6310,6310,6310,6310,0
|
||||
20250418,165300,468680630,6310,6310,6310,6310,0
|
||||
20250418,165200,468680630,6310,6310,6310,6310,0
|
||||
20250418,165100,468680630,6310,6310,6310,6310,0
|
||||
20250418,165000,468680630,6310,6310,6310,6310,0
|
||||
20250418,164900,468680630,6310,6310,6310,6310,0
|
||||
20250418,164800,468680630,6310,6310,6310,6310,0
|
||||
20250418,164700,468680630,6310,6310,6310,6310,2291
|
||||
20250418,164600,468680630,6310,6310,6310,6310,0
|
||||
20250418,164500,468680630,6310,6310,6310,6310,0
|
||||
20250418,164400,468680630,6310,6310,6310,6310,0
|
||||
20250418,164300,468680630,6310,6310,6310,6310,0
|
||||
20250418,164200,468680630,6310,6310,6310,6310,0
|
||||
20250418,164100,468680630,6310,6310,6310,6310,0
|
||||
20250418,164000,468680630,6310,6310,6310,6310,0
|
||||
20250418,163900,468680630,6310,6310,6310,6310,0
|
||||
20250418,163800,468680630,6310,6310,6310,6310,0
|
||||
20250418,163700,468680630,6310,6310,6310,6310,0
|
||||
20250418,163600,468680630,6310,6310,6310,6310,0
|
||||
20250418,163500,468680630,6310,6310,6310,6310,0
|
||||
20250418,163400,468680630,6310,6310,6310,6310,0
|
||||
20250418,163300,468680630,6310,6310,6310,6310,0
|
||||
20250418,163200,468680630,6310,6310,6310,6310,0
|
||||
20250418,163100,468680630,6310,6310,6310,6310,0
|
||||
20250418,163000,468680630,6310,6310,6310,6310,0
|
||||
20250418,162900,468680630,6310,6310,6310,6310,0
|
||||
20250418,162800,468680630,6310,6310,6310,6310,0
|
||||
20250418,162700,468680630,6310,6310,6310,6310,0
|
||||
20250418,162600,468680630,6310,6310,6310,6310,0
|
||||
20250418,162500,468680630,6310,6310,6310,6310,0
|
||||
20250418,162400,468680630,6310,6310,6310,6310,0
|
||||
20250418,162300,468680630,6310,6310,6310,6310,0
|
||||
20250418,162200,468680630,6310,6310,6310,6310,0
|
||||
20250418,162100,468680630,6310,6310,6310,6310,0
|
||||
20250418,162000,468680630,6310,6310,6310,6310,0
|
||||
20250418,161900,468680630,6310,6310,6310,6310,0
|
||||
20250418,161800,468680630,6310,6310,6310,6310,0
|
||||
20250418,161700,468680630,6310,6310,6310,6310,2291
|
||||
20250418,161600,468680630,6310,6310,6310,6310,0
|
||||
20250418,161500,468680630,6310,6310,6310,6310,0
|
||||
20250418,161400,468680630,6310,6310,6310,6310,0
|
||||
20250418,161300,468680630,6310,6310,6310,6310,0
|
||||
20250418,161200,468680630,6310,6310,6310,6310,0
|
||||
20250418,161100,468680630,6310,6310,6310,6310,0
|
||||
20250418,161000,468680630,6310,6310,6310,6310,0
|
||||
20250418,160900,468680630,6310,6310,6310,6310,0
|
||||
20250418,160800,468680630,6310,6310,6310,6310,0
|
||||
20250418,160700,468680630,6310,6310,6310,6310,0
|
||||
20250418,160600,468680630,6310,6310,6310,6310,0
|
||||
20250418,160500,468680630,6310,6310,6310,6310,0
|
||||
20250418,160400,468680630,6310,6310,6310,6310,0
|
||||
20250418,160300,468680630,6310,6310,6310,6310,0
|
||||
20250418,160200,468680630,6310,6310,6310,6310,0
|
||||
20250418,160100,468680630,6310,6310,6310,6310,0
|
||||
20250418,160000,468680630,6310,6310,6310,6310,0
|
||||
20250418,155900,468680630,6310,6310,6310,6310,0
|
||||
20250418,155800,468680630,6310,6310,6310,6310,0
|
||||
20250418,155700,468680630,6310,6310,6310,6310,0
|
||||
20250418,155600,468680630,6310,6310,6310,6310,0
|
||||
20250418,155500,468680630,6310,6310,6310,6310,0
|
||||
20250418,155400,468680630,6310,6310,6310,6310,0
|
||||
20250418,155300,468680630,6310,6310,6310,6310,0
|
||||
20250418,155200,468680630,6310,6310,6310,6310,0
|
||||
20250418,155100,468680630,6310,6310,6310,6310,0
|
||||
20250418,155000,468680630,6310,6310,6310,6310,0
|
||||
20250418,154900,468680630,6310,6310,6310,6310,0
|
||||
20250418,154800,468680630,6310,6310,6310,6310,0
|
||||
20250418,154700,468680630,6310,6310,6310,6310,2291
|
||||
20250418,154600,468680630,6310,6310,6310,6310,0
|
||||
20250418,154500,468680630,6310,6310,6310,6310,0
|
||||
20250418,154400,468680630,6310,6310,6310,6310,0
|
||||
20250418,154300,468680630,6310,6310,6310,6310,0
|
||||
20250418,154200,468680630,6310,6310,6310,6310,0
|
||||
20250418,154100,468680630,6310,6310,6310,6310,0
|
||||
20250418,154000,468680630,6310,6310,6310,6310,0
|
||||
20250418,153900,468680630,6310,6310,6310,6310,0
|
||||
20250418,153800,468680630,6310,6310,6310,6310,0
|
||||
20250418,153700,468680630,6310,6310,6310,6310,0
|
||||
20250418,153600,468680630,6310,6310,6310,6310,0
|
||||
20250418,153500,468680630,6310,6310,6310,6310,0
|
||||
20250418,153400,468680630,6310,6310,6310,6310,0
|
||||
20250418,153300,468680630,6310,6310,6310,6310,0
|
||||
20250418,153200,468680630,6310,6310,6310,6310,0
|
||||
20250418,153100,468680630,6310,6310,6310,6310,0
|
||||
20250418,153000,468680630,6310,6310,6310,6310,2291
|
||||
20250418,152900,454224420,6330,6330,6330,6330,0
|
||||
20250418,152800,454224420,6330,6330,6330,6330,0
|
||||
20250418,152700,454224420,6330,6330,6330,6330,0
|
||||
20250418,152600,454224420,6330,6330,6330,6330,0
|
||||
20250418,152500,454224420,6330,6330,6330,6330,0
|
||||
20250418,152400,454224420,6330,6330,6330,6330,0
|
||||
20250418,152300,454224420,6330,6330,6330,6330,0
|
||||
20250418,152200,454224420,6330,6330,6330,6330,0
|
||||
20250418,152100,454224420,6330,6330,6330,6330,0
|
||||
20250418,152000,454224420,6330,6330,6330,6330,0
|
||||
20250418,151900,454224420,6330,6330,6330,6320,482
|
||||
20250418,151800,451176830,6330,6330,6330,6330,14
|
||||
20250418,151700,451088210,6330,6330,6330,6330,0
|
||||
20250418,151600,451088210,6330,6330,6330,6330,1500
|
||||
20250418,151500,441593210,6330,6330,6330,6330,3
|
||||
20250418,151400,441574220,6320,6320,6320,6320,200
|
||||
20250418,151300,440310220,6320,6320,6320,6320,507
|
||||
20250418,151200,437105980,6330,6330,6330,6330,20
|
||||
20250418,151100,436979380,6330,6330,6330,6330,91
|
||||
20250418,151000,436403350,6320,6320,6320,6320,0
|
||||
20250418,150900,436403350,6320,6330,6330,6320,3
|
||||
20250418,150800,436384370,6320,6330,6330,6320,98
|
||||
20250418,150700,435764130,6330,6330,6330,6330,10
|
||||
20250418,150600,435700830,6330,6330,6330,6330,0
|
||||
20250418,150500,435700830,6330,6330,6330,6330,0
|
||||
20250418,150400,435700830,6330,6330,6330,6330,14
|
||||
20250418,150300,435612210,6330,6320,6330,6320,39
|
||||
20250418,150200,435365530,6330,6330,6330,6330,162
|
||||
20250418,150100,434340070,6340,6330,6340,6330,91
|
||||
20250418,150000,433763140,6340,6340,6340,6340,200
|
||||
20250418,145900,432495140,6340,6340,6340,6340,2
|
||||
20250418,145800,432482460,6340,6340,6340,6340,113
|
||||
20250418,145700,431766040,6330,6330,6330,6330,0
|
||||
20250418,145600,431766040,6330,6330,6330,6330,266
|
||||
20250418,145500,430082260,6340,6340,6340,6340,101
|
||||
20250418,145400,429441920,6340,6340,6340,6340,0
|
||||
20250418,145300,429441920,6340,6340,6340,6340,560
|
||||
20250418,145200,425891520,6340,6340,6340,6340,0
|
||||
20250418,145100,425891520,6340,6340,6340,6340,101
|
||||
20250418,145000,425251180,6340,6340,6340,6340,200
|
||||
20250418,144900,423983180,6340,6340,6340,6340,102
|
||||
20250418,144800,423336500,6340,6340,6340,6340,3
|
||||
20250418,144700,423317480,6320,6320,6320,6320,150
|
||||
20250418,144600,422369480,6310,6320,6320,6310,666
|
||||
20250418,144500,418161020,6320,6320,6320,6320,336
|
||||
20250418,144400,416037500,6320,6320,6320,6320,300
|
||||
20250418,144300,414141500,6330,6330,6330,6330,5
|
||||
20250418,144200,414109850,6330,6330,6330,6330,360
|
||||
20250418,144100,411831050,6340,6340,6340,6340,0
|
||||
20250418,144000,411831050,6340,6340,6340,6340,0
|
||||
20250418,143900,411831050,6340,6340,6340,6340,555
|
||||
20250418,143800,408312350,6360,6360,6360,6360,0
|
||||
20250418,143700,408312350,6360,6360,6360,6360,1
|
||||
20250418,143600,408305990,6360,6350,6360,6320,1312
|
||||
20250418,143500,399997540,6350,6350,6350,6350,75
|
||||
20250418,143400,399521290,6350,6350,6350,6350,0
|
||||
20250418,143300,399521290,6350,6350,6350,6350,15
|
||||
20250418,143200,399426040,6360,6360,6360,6360,1
|
||||
20250418,143100,399419680,6350,6350,6350,6350,540
|
||||
20250418,143000,395990680,6350,6350,6350,6350,0
|
||||
20250418,142900,395990680,6350,6350,6350,6350,1
|
||||
20250418,142800,395984330,6350,6340,6350,6340,60
|
||||
20250418,142700,395603570,6340,6340,6340,6340,0
|
||||
20250418,142600,395603570,6340,6340,6340,6340,0
|
||||
20250418,142500,395603570,6340,6340,6340,6340,0
|
||||
20250418,142400,395603570,6340,6340,6340,6340,0
|
||||
20250418,142300,395603570,6340,6340,6340,6340,0
|
||||
20250418,142200,395603570,6340,6340,6340,6340,500
|
||||
20250418,142100,392433570,6340,6340,6340,6340,0
|
||||
20250418,142000,392433570,6340,6340,6340,6340,0
|
||||
20250418,141900,392433570,6340,6350,6350,6340,1512
|
||||
20250418,141800,382837070,6360,6360,6360,6360,78
|
||||
20250418,141700,382340990,6360,6360,6360,6360,0
|
||||
20250418,141600,382340990,6360,6360,6360,6360,84
|
||||
20250418,141500,381806750,6350,6350,6350,6350,24
|
||||
20250418,141400,381654350,6360,6360,6360,6360,0
|
||||
20250418,141300,381654350,6360,6360,6360,6360,0
|
||||
20250418,141200,381654350,6360,6350,6360,6350,121
|
||||
20250418,141100,380884870,6350,6350,6350,6350,2
|
||||
20250418,141000,380872170,6350,6350,6350,6350,1
|
||||
20250418,140900,380865820,6340,6340,6340,6340,38
|
||||
20250418,140800,380624900,6340,6340,6340,6340,10
|
||||
20250418,140700,380561500,6360,6360,6360,6360,0
|
||||
20250418,140600,380561500,6360,6360,6360,6360,0
|
||||
20250418,140500,380561500,6360,6360,6360,6360,0
|
||||
20250418,140400,380561500,6360,6360,6360,6360,106
|
||||
20250418,140300,379887340,6350,6350,6350,6350,0
|
||||
20250418,140200,379887340,6350,6350,6350,6350,300
|
||||
20250418,140100,377982340,6340,6340,6340,6340,106
|
||||
20250418,140000,377310300,6350,6350,6350,6350,0
|
||||
20250418,135900,377310300,6350,6350,6350,6350,0
|
||||
20250418,135800,377310300,6350,6350,6350,6350,0
|
||||
20250418,135700,377310300,6350,6350,6350,6350,12
|
||||
20250418,135600,377234100,6350,6350,6350,6350,279
|
||||
20250418,135500,375462450,6370,6370,6370,6370,106
|
||||
20250418,135400,374787230,6370,6370,6370,6360,109
|
||||
20250418,135300,374093660,6370,6370,6370,6370,0
|
||||
20250418,135200,374093660,6370,6370,6370,6370,32
|
||||
20250418,135100,373889820,6370,6350,6370,6350,77
|
||||
20250418,135000,373399370,6370,6370,6370,6370,133
|
||||
20250418,134900,372552160,6360,6350,6360,6350,69
|
||||
20250418,134800,372113800,6360,6360,6360,6350,53
|
||||
20250418,134700,371776740,6340,6340,6340,6340,0
|
||||
20250418,134600,371776740,6340,6340,6340,6340,0
|
||||
20250418,134500,371776740,6340,6340,6340,6340,0
|
||||
20250418,134400,371776740,6340,6340,6340,6340,0
|
||||
20250418,134300,371776740,6340,6340,6340,6340,0
|
||||
20250418,134200,371776740,6340,6340,6340,6340,0
|
||||
20250418,134100,371776740,6340,6340,6340,6340,31
|
||||
20250418,134000,371580200,6340,6340,6340,6340,0
|
||||
20250418,133900,371580200,6340,6340,6340,6340,20
|
||||
20250418,133800,371453400,6360,6360,6360,6360,0
|
||||
20250418,133700,371453400,6360,6350,6360,6350,1100
|
||||
20250418,133600,364459260,6330,6340,6340,6330,91
|
||||
20250418,133500,363882870,6340,6340,6340,6340,403
|
||||
20250418,133400,361327850,6340,6340,6340,6340,0
|
||||
20250418,133300,361327850,6340,6340,6340,6340,820
|
||||
20250418,133200,356129050,6350,6350,6350,6350,100
|
||||
20250418,133100,355494050,6350,6350,6350,6350,52
|
||||
20250418,133000,355163850,6350,6350,6350,6350,24
|
||||
20250418,132900,355011450,6350,6350,6350,6350,0
|
||||
20250418,132800,355011450,6350,6350,6350,6350,1
|
||||
20250418,132700,355005100,6350,6350,6350,6350,53
|
||||
20250418,132600,354668550,6360,6360,6360,6360,0
|
||||
20250418,132500,354668550,6360,6360,6360,6360,200
|
||||
20250418,132400,353396550,6360,6360,6360,6360,1
|
||||
20250418,132300,353390190,6360,6360,6360,6360,0
|
||||
20250418,132200,353390190,6360,6350,6360,6350,68
|
||||
20250418,132100,352958210,6350,6350,6350,6350,0
|
||||
20250418,132000,352958210,6350,6350,6350,6350,0
|
||||
20250418,131900,352958210,6350,6350,6350,6350,125
|
||||
20250418,131800,352164460,6360,6360,6360,6360,137
|
||||
20250418,131700,351293140,6360,6360,6360,6350,51
|
||||
20250418,131600,350968900,6370,6370,6370,6370,0
|
||||
20250418,131500,350968900,6370,6360,6370,6360,248
|
||||
20250418,131400,349391220,6360,6350,6360,6350,306
|
||||
20250418,131300,347447170,6350,6350,6350,6350,0
|
||||
20250418,131200,347447170,6350,6350,6350,6350,157
|
||||
20250418,131100,346450220,6340,6340,6340,6340,0
|
||||
20250418,131000,346450220,6340,6340,6340,6340,0
|
||||
20250418,130900,346450220,6340,6340,6340,6340,1
|
||||
20250418,130800,346443880,6340,6340,6340,6340,0
|
||||
20250418,130700,346443880,6340,6340,6340,6340,370
|
||||
20250418,130600,344098080,6340,6340,6340,6340,1
|
||||
20250418,130500,344091740,6330,6340,6340,6330,51
|
||||
20250418,130400,343768900,6340,6340,6340,6340,435
|
||||
20250418,130300,341011000,6350,6350,6350,6350,0
|
||||
20250418,130200,341011000,6350,6350,6350,6350,133
|
||||
20250418,130100,340166450,6350,6350,6350,6350,85
|
||||
20250418,130000,339626700,6350,6350,6350,6350,45
|
||||
20250418,125900,339340950,6350,6350,6350,6350,0
|
||||
20250418,125800,339340950,6350,6350,6350,6350,0
|
||||
20250418,125700,339340950,6350,6350,6350,6350,86
|
||||
20250418,125600,338794850,6350,6350,6350,6350,0
|
||||
20250418,125500,338794850,6350,6350,6350,6350,43
|
||||
20250418,125400,338521800,6360,6360,6360,6360,0
|
||||
20250418,125300,338521800,6360,6360,6360,6360,127
|
||||
20250418,125200,337714080,6360,6350,6360,6350,68
|
||||
20250418,125100,337281970,6350,6350,6350,6350,50
|
||||
20250418,125000,336964470,6360,6360,6360,6360,0
|
||||
20250418,124900,336964470,6360,6360,6360,6360,0
|
||||
20250418,124800,336964470,6360,6360,6360,6360,45
|
||||
20250418,124700,336678270,6350,6350,6350,6350,10
|
||||
20250418,124600,336614770,6350,6350,6350,6350,10
|
||||
20250418,124500,336551270,6340,6340,6340,6340,112
|
||||
20250418,124400,335841190,6330,6330,6330,6330,418
|
||||
20250418,124300,333195250,6330,6330,6330,6330,127
|
||||
20250418,124200,332391340,6330,6330,6330,6330,0
|
||||
20250418,124100,332391340,6330,6330,6340,6330,268
|
||||
20250418,124000,330693240,6330,6330,6330,6330,0
|
||||
20250418,123900,330693240,6330,6330,6330,6330,48
|
||||
20250418,123800,330389400,6330,6330,6330,6330,0
|
||||
20250418,123700,330389400,6330,6330,6330,6330,0
|
||||
20250418,123600,330389400,6330,6330,6330,6330,0
|
||||
20250418,123500,330389400,6330,6330,6330,6330,0
|
||||
20250418,123400,330389400,6330,6320,6330,6320,908
|
||||
20250418,123300,324650330,6330,6330,6330,6330,0
|
||||
20250418,123200,324650330,6330,6330,6330,6330,0
|
||||
20250418,123100,324650330,6330,6330,6330,6330,155
|
||||
20250418,123000,323669180,6330,6330,6330,6330,0
|
||||
20250418,122900,323669180,6330,6330,6330,6330,85
|
||||
20250418,122800,323131130,6330,6330,6330,6330,616
|
||||
20250418,122700,319231850,6330,6340,6340,6330,66
|
||||
20250418,122600,318814060,6320,6320,6320,6320,0
|
||||
20250418,122500,318814060,6320,6320,6320,6320,0
|
||||
20250418,122400,318814060,6320,6320,6320,6320,4
|
||||
20250418,122300,318788780,6320,6320,6320,6320,0
|
||||
20250418,122200,318788780,6320,6320,6320,6320,0
|
||||
20250418,122100,318788780,6320,6320,6320,6320,0
|
||||
20250418,122000,318788780,6320,6320,6320,6320,0
|
||||
20250418,121900,318788780,6320,6320,6320,6320,0
|
||||
20250418,121800,318788780,6320,6320,6320,6320,0
|
||||
20250418,121700,318788780,6320,6320,6320,6320,4
|
||||
20250418,121600,318763500,6320,6320,6320,6320,30
|
||||
20250418,121500,318573900,6320,6330,6330,6320,666
|
||||
20250418,121400,314364620,6330,6340,6340,6330,797
|
||||
20250418,121300,309318040,6330,6330,6330,6330,0
|
||||
20250418,121200,309318040,6330,6330,6330,6330,151
|
||||
20250418,121100,308362210,6330,6330,6330,6330,0
|
||||
20250418,121000,308362210,6330,6330,6330,6330,0
|
||||
20250418,120900,308362210,6330,6330,6330,6330,19
|
||||
20250418,120800,308241940,6340,6340,6340,6340,0
|
||||
20250418,120700,308241940,6340,6340,6340,6340,0
|
||||
20250418,120600,308241940,6340,6340,6340,6340,0
|
||||
20250418,120500,308241940,6340,6340,6340,6340,19
|
||||
20250418,120400,308121480,6340,6340,6340,6340,0
|
||||
20250418,120300,308121480,6340,6340,6340,6340,0
|
||||
20250418,120200,308121480,6340,6340,6340,6340,0
|
||||
20250418,120100,308121480,6340,6340,6340,6340,23
|
||||
20250418,120000,307975660,6330,6330,6330,6330,1
|
||||
20250418,115900,307969330,6330,6330,6330,6330,0
|
||||
20250418,115800,307969330,6330,6330,6330,6330,0
|
||||
20250418,115700,307969330,6330,6330,6330,6330,0
|
||||
20250418,115600,307969330,6330,6330,6330,6330,0
|
||||
20250418,115500,307969330,6330,6330,6330,6330,60
|
||||
20250418,115400,307589530,6330,6330,6330,6330,0
|
||||
20250418,115300,307589530,6330,6330,6330,6330,0
|
||||
20250418,115200,307589530,6330,6330,6330,6330,0
|
||||
20250418,115100,307589530,6330,6330,6330,6330,258
|
||||
20250418,115000,305956390,6340,6340,6340,6340,0
|
||||
20250418,114900,305956390,6340,6350,6350,6340,263
|
||||
20250418,114800,304288860,6350,6350,6350,6350,181
|
||||
20250418,114700,303139510,6350,6350,6350,6350,0
|
||||
20250418,114600,303139510,6350,6350,6350,6350,5
|
||||
20250418,114500,303107760,6350,6350,6350,6350,15
|
||||
20250418,114400,303012510,6360,6360,6360,6360,0
|
||||
20250418,114300,303012510,6360,6350,6360,6340,80
|
||||
20250418,114200,302504370,6340,6340,6340,6340,2
|
||||
20250418,114100,302491690,6350,6350,6350,6350,0
|
||||
20250418,114000,302491690,6350,6360,6360,6350,251
|
||||
20250418,113900,300896240,6350,6350,6350,6350,2
|
||||
20250418,113800,300883540,6350,6350,6350,6350,299
|
||||
20250418,113700,298984890,6340,6340,6340,6340,38
|
||||
20250418,113600,298743970,6340,6340,6340,6340,24
|
||||
20250418,113500,298591810,6340,6340,6340,6340,268
|
||||
20250418,113400,296892690,6330,6350,6350,6330,180
|
||||
20250418,113300,295751510,6340,6330,6340,6330,76
|
||||
20250418,113200,295270270,6340,6340,6340,6340,21
|
||||
20250418,113100,295137130,6340,6340,6340,6340,15
|
||||
20250418,113000,295042030,6330,6330,6330,6330,1
|
||||
20250418,112900,295035700,6350,6340,6350,6340,137
|
||||
20250418,112800,294166950,6340,6330,6340,6330,707
|
||||
20250418,112700,289684950,6320,6320,6320,6320,20
|
||||
20250418,112600,289558550,6330,6330,6330,6330,94
|
||||
20250418,112500,288963530,6330,6330,6330,6330,0
|
||||
20250418,112400,288963530,6330,6320,6330,6320,112
|
||||
20250418,112300,288255410,6330,6330,6330,6330,78
|
||||
20250418,112200,287761670,6340,6340,6340,6340,78
|
||||
20250418,112100,287267150,6340,6340,6340,6340,2
|
||||
20250418,112000,287254470,6340,6340,6340,6340,0
|
||||
20250418,111900,287254470,6340,6340,6340,6340,80
|
||||
20250418,111800,286747270,6340,6330,6340,6330,310
|
||||
20250418,111700,284784550,6330,6330,6330,6330,32
|
||||
20250418,111600,284581990,6330,6330,6330,6330,893
|
||||
20250418,111500,278929300,6330,6320,6330,6320,763
|
||||
20250418,111400,274107130,6310,6300,6310,6300,208
|
||||
20250418,111300,272795360,6290,6290,6290,6290,0
|
||||
20250418,111200,272795360,6290,6290,6290,6290,3
|
||||
20250418,111100,272776490,6300,6300,6300,6300,0
|
||||
20250418,111000,272776490,6300,6300,6300,6300,500
|
||||
20250418,110900,269626490,6310,6310,6310,6310,0
|
||||
20250418,110800,269626490,6310,6310,6310,6310,0
|
||||
20250418,110700,269626490,6310,6320,6320,6310,262
|
||||
20250418,110600,267972080,6320,6320,6320,6320,2
|
||||
20250418,110500,267959440,6310,6310,6310,6310,7
|
||||
20250418,110400,267915270,6320,6310,6320,6310,87
|
||||
20250418,110300,267366070,6320,6320,6320,6320,0
|
||||
20250418,110200,267366070,6320,6320,6320,6320,105
|
||||
20250418,110100,266702470,6320,6320,6320,6320,58
|
||||
20250418,110000,266335910,6320,6320,6320,6320,16
|
||||
20250418,105900,266234790,6320,6320,6320,6320,1
|
||||
20250418,105800,266228470,6320,6320,6320,6320,0
|
||||
20250418,105700,266228470,6320,6320,6320,6320,44
|
||||
20250418,105600,265950390,6320,6320,6320,6320,0
|
||||
20250418,105500,265950390,6320,6320,6320,6320,0
|
||||
20250418,105400,265950390,6320,6320,6320,6320,0
|
||||
20250418,105300,265950390,6320,6310,6320,6310,116
|
||||
20250418,105200,265217280,6310,6320,6320,6310,33
|
||||
20250418,105100,265008930,6320,6320,6320,6320,50
|
||||
20250418,105000,264692930,6340,6340,6340,6340,10
|
||||
20250418,104900,264629530,6340,6310,6340,6310,1040
|
||||
20250418,104800,258042180,6310,6310,6310,6310,2
|
||||
20250418,104700,258029560,6320,6300,6320,6300,480
|
||||
20250418,104600,255001290,6290,6280,6290,6280,196
|
||||
20250418,104500,253769030,6280,6260,6280,6250,74
|
||||
20250418,104400,253304660,6240,6250,6250,6240,684
|
||||
20250418,104300,249032160,6250,6250,6250,6250,89
|
||||
20250418,104200,248475910,6250,6240,6270,6240,1420
|
||||
20250418,104100,239610300,6240,6280,6280,6240,928
|
||||
20250418,104000,233808460,6280,6280,6280,6280,0
|
||||
20250418,103900,233808460,6280,6280,6280,6280,33
|
||||
20250418,103800,233601220,6290,6290,6290,6290,0
|
||||
20250418,103700,233601220,6290,6260,6290,6260,853
|
||||
20250418,103600,228253150,6290,6290,6290,6290,1
|
||||
20250418,103500,228246860,6280,6290,6290,6250,6465
|
||||
20250418,103400,187775060,6290,6290,6290,6270,981
|
||||
20250418,103300,181616210,6300,6310,6310,6300,46
|
||||
20250418,103200,181326110,6310,6300,6310,6280,1001
|
||||
20250418,103100,175036180,6310,6310,6310,6310,13
|
||||
20250418,103000,174954150,6310,6320,6320,6310,3
|
||||
20250418,102900,174935200,6300,6300,6300,6300,500
|
||||
20250418,102800,171785200,6310,6300,6310,6300,28
|
||||
20250418,102700,171608790,6310,6320,6320,6310,837
|
||||
20250418,102600,166327280,6310,6320,6320,6310,30
|
||||
20250418,102500,166137830,6310,6330,6330,6310,586
|
||||
20250418,102400,162434510,6330,6330,6330,6330,10
|
||||
20250418,102300,162371210,6330,6320,6330,6320,173
|
||||
20250418,102200,161277720,6330,6330,6330,6330,0
|
||||
20250418,102100,161277720,6330,6320,6330,6320,3
|
||||
20250418,102000,161258740,6330,6340,6340,6330,15
|
||||
20250418,101900,161163770,6330,6340,6340,6330,34
|
||||
20250418,101800,160948420,6340,6340,6340,6340,15
|
||||
20250418,101700,160853320,6330,6330,6330,6330,121
|
||||
20250418,101600,160087390,6330,6340,6340,6330,391
|
||||
20250418,101500,157612340,6330,6330,6330,6330,165
|
||||
20250418,101400,156567890,6330,6330,6330,6330,23
|
||||
20250418,101300,156422300,6320,6330,6330,6320,222
|
||||
20250418,101200,155019160,6330,6330,6330,6330,83
|
||||
20250418,101100,154493770,6340,6340,6340,6340,68
|
||||
20250418,101000,154062650,6340,6330,6340,6320,211
|
||||
20250418,100900,152727040,6350,6330,6350,6330,18
|
||||
20250418,100800,152612760,6320,6320,6320,6320,50
|
||||
20250418,100700,152296760,6320,6320,6320,6320,71
|
||||
20250418,100600,151848040,6330,6330,6330,6330,3
|
||||
20250418,100500,151829050,6330,6350,6350,6330,75
|
||||
20250418,100400,151354000,6350,6350,6350,6350,25
|
||||
20250418,100300,151195250,6350,6340,6350,6340,415
|
||||
20250418,100200,148563100,6330,6340,6340,6330,81
|
||||
20250418,100100,148050240,6340,6340,6340,6340,47
|
||||
20250418,100000,147752260,6340,6330,6340,6330,68
|
||||
20250418,095900,147321660,6330,6330,6330,6330,21
|
||||
20250418,095800,147188730,6330,6330,6330,6330,54
|
||||
20250418,095700,146846910,6330,6330,6330,6320,16
|
||||
20250418,095600,146745640,6330,6330,6330,6330,3
|
||||
20250418,095500,146726650,6330,6340,6340,6330,113
|
||||
20250418,095400,146011350,6340,6340,6340,6340,14
|
||||
20250418,095300,145922590,6340,6350,6350,6340,152
|
||||
20250418,095200,144958510,6350,6350,6350,6350,91
|
||||
20250418,095100,144380660,6350,6350,6350,6350,98
|
||||
20250418,095000,143758360,6350,6330,6350,6330,166
|
||||
20250418,094900,142705930,6330,6330,6330,6330,16
|
||||
20250418,094800,142604650,6340,6340,6340,6340,13
|
||||
20250418,094700,142522230,6340,6350,6350,6340,26
|
||||
20250418,094600,142357170,6340,6350,6350,6340,40
|
||||
20250418,094500,142103550,6350,6340,6350,6340,85
|
||||
20250418,094400,141564480,6340,6350,6350,6330,290
|
||||
20250418,094300,139726870,6350,6350,6350,6350,23
|
||||
20250418,094200,139580820,6350,6330,6350,6330,427
|
||||
20250418,094100,136872980,6320,6320,6320,6320,0
|
||||
20250418,094000,136872980,6320,6320,6320,6320,25
|
||||
20250418,093900,136714980,6320,6320,6320,6320,75
|
||||
20250418,093800,136240980,6330,6330,6330,6330,23
|
||||
20250418,093700,136095390,6320,6320,6320,6320,2
|
||||
20250418,093600,136082750,6330,6330,6330,6330,18
|
||||
20250418,093500,135968810,6340,6320,6340,6320,131
|
||||
20250418,093400,135140870,6320,6320,6320,6320,0
|
||||
20250418,093300,135140870,6320,6320,6320,6320,15
|
||||
20250418,093200,135046070,6310,6310,6310,6310,0
|
||||
20250418,093100,135046070,6310,6310,6310,6310,30
|
||||
20250418,093000,134856770,6300,6300,6300,6300,55
|
||||
20250418,092900,134510270,6300,6330,6330,6300,2361
|
||||
20250418,092800,119594810,6330,6330,6330,6330,0
|
||||
20250418,092700,119594810,6330,6330,6330,6330,34
|
||||
20250418,092600,119379590,6330,6330,6330,6330,18
|
||||
20250418,092500,119265650,6330,6330,6330,6330,0
|
||||
20250418,092400,119265650,6330,6330,6330,6330,0
|
||||
20250418,092300,119265650,6330,6330,6330,6330,5
|
||||
20250418,092200,119234000,6320,6320,6320,6320,0
|
||||
20250418,092100,119234000,6320,6270,6330,6270,1110
|
||||
20250418,092000,112220940,6270,6320,6340,6270,2011
|
||||
20250418,091900,99555960,6320,6320,6320,6320,500
|
||||
20250418,091800,96395960,6340,6330,6340,6330,4
|
||||
20250418,091700,96370620,6310,6300,6320,6300,505
|
||||
20250418,091600,93179430,6300,6310,6310,6300,154
|
||||
20250418,091500,92208440,6350,6350,6350,6350,1
|
||||
20250418,091400,92202090,6350,6320,6350,6310,1942
|
||||
20250418,091300,79911940,6320,6320,6320,6320,2
|
||||
20250418,091200,79899300,6320,6330,6330,6320,80
|
||||
20250418,091100,79393000,6330,6310,6330,6310,269
|
||||
20250418,091000,77691570,6320,6290,6320,6260,1038
|
||||
20250418,090900,71159610,6270,6280,6280,6260,2200
|
||||
20250418,090800,57364340,6290,6300,6300,6270,1995
|
||||
20250418,090700,44831670,6310,6320,6320,6310,2764
|
||||
20250418,090600,27381230,6320,6320,6320,6320,472
|
||||
20250418,090500,24398190,6330,6330,6330,6330,1
|
||||
20250418,090400,24391860,6330,6340,6340,6330,1050
|
||||
20250418,090300,17739500,6340,6340,6340,6340,30
|
||||
20250418,090200,17549300,6340,6360,6360,6340,617
|
||||
20250418,090100,13634440,6360,6370,6370,6360,855
|
||||
20250418,090000,8195880,6380,6380,6380,6360,1285
|
||||
|
Reference in New Issue
Block a user