Update 2025-04-19 11201 candle_day
This commit is contained in:
567
003530/min/candle-20250418.csv
Normal file
567
003530/min/candle-20250418.csv
Normal file
@@ -0,0 +1,567 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,182500,903636122,3215,3215,3215,3215,10510
|
||||
20250418,182400,903636122,3215,3215,3215,3215,0
|
||||
20250418,182300,903636122,3215,3215,3215,3215,0
|
||||
20250418,182200,903636122,3215,3215,3215,3215,0
|
||||
20250418,182100,903636122,3215,3215,3215,3215,0
|
||||
20250418,182000,903636122,3215,3215,3215,3215,0
|
||||
20250418,181900,903636122,3215,3215,3215,3215,0
|
||||
20250418,181800,903636122,3215,3215,3215,3215,0
|
||||
20250418,181700,903636122,3215,3215,3215,3215,0
|
||||
20250418,181600,903636122,3215,3215,3215,3215,0
|
||||
20250418,181500,903636122,3215,3215,3215,3215,0
|
||||
20250418,181400,903636122,3215,3215,3215,3215,0
|
||||
20250418,181300,903636122,3215,3215,3215,3215,0
|
||||
20250418,181200,903636122,3215,3215,3215,3215,0
|
||||
20250418,181100,903636122,3215,3215,3215,3215,0
|
||||
20250418,181000,903636122,3215,3215,3215,3215,0
|
||||
20250418,180900,903636122,3215,3215,3215,3215,0
|
||||
20250418,180800,903636122,3215,3215,3215,3215,0
|
||||
20250418,180700,903636122,3215,3215,3215,3215,0
|
||||
20250418,180600,903636122,3215,3215,3215,3215,0
|
||||
20250418,180500,903636122,3215,3215,3215,3215,0
|
||||
20250418,180400,903636122,3215,3215,3215,3215,0
|
||||
20250418,180300,903636122,3215,3215,3215,3215,0
|
||||
20250418,180200,903636122,3215,3215,3215,3215,0
|
||||
20250418,180100,903636122,3215,3215,3215,3215,0
|
||||
20250418,180000,903636122,3215,3215,3215,3215,0
|
||||
20250418,175900,903636122,3215,3215,3215,3215,0
|
||||
20250418,175800,903636122,3215,3215,3215,3215,0
|
||||
20250418,175700,903636122,3215,3215,3215,3215,0
|
||||
20250418,175600,903636122,3215,3215,3215,3215,0
|
||||
20250418,175500,903636122,3215,3215,3215,3215,10510
|
||||
20250418,175400,903636122,3215,3215,3215,3215,0
|
||||
20250418,175300,903636122,3215,3215,3215,3215,0
|
||||
20250418,175200,903636122,3215,3215,3215,3215,0
|
||||
20250418,175100,903636122,3215,3215,3215,3215,0
|
||||
20250418,175000,903636122,3215,3215,3215,3215,0
|
||||
20250418,174900,903636122,3215,3215,3215,3215,0
|
||||
20250418,174800,903636122,3215,3215,3215,3215,0
|
||||
20250418,174700,903636122,3215,3215,3215,3215,0
|
||||
20250418,174600,903636122,3215,3215,3215,3215,0
|
||||
20250418,174500,903636122,3215,3215,3215,3215,0
|
||||
20250418,174400,903636122,3215,3215,3215,3215,0
|
||||
20250418,174300,903636122,3215,3215,3215,3215,0
|
||||
20250418,174200,903636122,3215,3215,3215,3215,0
|
||||
20250418,174100,903636122,3215,3215,3215,3215,0
|
||||
20250418,174000,903636122,3215,3215,3215,3215,0
|
||||
20250418,173900,903636122,3215,3215,3215,3215,0
|
||||
20250418,173800,903636122,3215,3215,3215,3215,0
|
||||
20250418,173700,903636122,3215,3215,3215,3215,0
|
||||
20250418,173600,903636122,3215,3215,3215,3215,0
|
||||
20250418,173500,903636122,3215,3215,3215,3215,0
|
||||
20250418,173400,903636122,3215,3215,3215,3215,0
|
||||
20250418,173300,903636122,3215,3215,3215,3215,0
|
||||
20250418,173200,903636122,3215,3215,3215,3215,0
|
||||
20250418,173100,903636122,3215,3215,3215,3215,0
|
||||
20250418,173000,903636122,3215,3215,3215,3215,0
|
||||
20250418,172900,903636122,3215,3215,3215,3215,0
|
||||
20250418,172800,903636122,3215,3215,3215,3215,0
|
||||
20250418,172700,903636122,3215,3215,3215,3215,0
|
||||
20250418,172600,903636122,3215,3215,3215,3215,0
|
||||
20250418,172500,903636122,3215,3215,3215,3215,10510
|
||||
20250418,172400,903636122,3215,3215,3215,3215,0
|
||||
20250418,172300,903636122,3215,3215,3215,3215,0
|
||||
20250418,172200,903636122,3215,3215,3215,3215,0
|
||||
20250418,172100,903636122,3215,3215,3215,3215,0
|
||||
20250418,172000,903636122,3215,3215,3215,3215,0
|
||||
20250418,171900,903636122,3215,3215,3215,3215,0
|
||||
20250418,171800,903636122,3215,3215,3215,3215,0
|
||||
20250418,171700,903636122,3215,3215,3215,3215,0
|
||||
20250418,171600,903636122,3215,3215,3215,3215,0
|
||||
20250418,171500,903636122,3215,3215,3215,3215,0
|
||||
20250418,171400,903636122,3215,3215,3215,3215,0
|
||||
20250418,171300,903636122,3215,3215,3215,3215,0
|
||||
20250418,171200,903636122,3215,3215,3215,3215,0
|
||||
20250418,171100,903636122,3215,3215,3215,3215,0
|
||||
20250418,171000,903636122,3215,3215,3215,3215,0
|
||||
20250418,170900,903636122,3215,3215,3215,3215,0
|
||||
20250418,170800,903636122,3215,3215,3215,3215,0
|
||||
20250418,170700,903636122,3215,3215,3215,3215,0
|
||||
20250418,170600,903636122,3215,3215,3215,3215,0
|
||||
20250418,170500,903636122,3215,3215,3215,3215,0
|
||||
20250418,170400,903636122,3215,3215,3215,3215,0
|
||||
20250418,170300,903636122,3215,3215,3215,3215,0
|
||||
20250418,170200,903636122,3215,3215,3215,3215,0
|
||||
20250418,170100,903636122,3215,3215,3215,3215,0
|
||||
20250418,170000,903636122,3215,3215,3215,3215,0
|
||||
20250418,165900,903636122,3215,3215,3215,3215,0
|
||||
20250418,165800,903636122,3215,3215,3215,3215,0
|
||||
20250418,165700,903636122,3215,3215,3215,3215,0
|
||||
20250418,165600,903636122,3215,3215,3215,3215,0
|
||||
20250418,165500,903636122,3215,3215,3215,3215,10510
|
||||
20250418,165400,903636122,3215,3215,3215,3215,0
|
||||
20250418,165300,903636122,3215,3215,3215,3215,0
|
||||
20250418,165200,903636122,3215,3215,3215,3215,0
|
||||
20250418,165100,903636122,3215,3215,3215,3215,0
|
||||
20250418,165000,903636122,3215,3215,3215,3215,0
|
||||
20250418,164900,903636122,3215,3215,3215,3215,0
|
||||
20250418,164800,903636122,3215,3215,3215,3215,0
|
||||
20250418,164700,903636122,3215,3215,3215,3215,0
|
||||
20250418,164600,903636122,3215,3215,3215,3215,0
|
||||
20250418,164500,903636122,3215,3215,3215,3215,0
|
||||
20250418,164400,903636122,3215,3215,3215,3215,0
|
||||
20250418,164300,903636122,3215,3215,3215,3215,0
|
||||
20250418,164200,903636122,3215,3215,3215,3215,0
|
||||
20250418,164100,903636122,3215,3215,3215,3215,0
|
||||
20250418,164000,903636122,3215,3215,3215,3215,0
|
||||
20250418,163900,903636122,3215,3215,3215,3215,0
|
||||
20250418,163800,903636122,3215,3215,3215,3215,0
|
||||
20250418,163700,903636122,3215,3215,3215,3215,0
|
||||
20250418,163600,903636122,3215,3215,3215,3215,0
|
||||
20250418,163500,903636122,3215,3215,3215,3215,0
|
||||
20250418,163400,903636122,3215,3215,3215,3215,0
|
||||
20250418,163300,903636122,3215,3215,3215,3215,0
|
||||
20250418,163200,903636122,3215,3215,3215,3215,0
|
||||
20250418,163100,903636122,3215,3215,3215,3215,0
|
||||
20250418,163000,903636122,3215,3215,3215,3215,0
|
||||
20250418,162900,903636122,3215,3215,3215,3215,0
|
||||
20250418,162800,903636122,3215,3215,3215,3215,0
|
||||
20250418,162700,903636122,3215,3215,3215,3215,0
|
||||
20250418,162600,903636122,3215,3215,3215,3215,0
|
||||
20250418,162500,903636122,3215,3215,3215,3215,10510
|
||||
20250418,162400,903636122,3215,3215,3215,3215,0
|
||||
20250418,162300,903636122,3215,3215,3215,3215,0
|
||||
20250418,162200,903636122,3215,3215,3215,3215,0
|
||||
20250418,162100,903636122,3215,3215,3215,3215,0
|
||||
20250418,162000,903636122,3215,3215,3215,3215,0
|
||||
20250418,161900,903636122,3215,3215,3215,3215,0
|
||||
20250418,161800,903636122,3215,3215,3215,3215,0
|
||||
20250418,161700,903636122,3215,3215,3215,3215,0
|
||||
20250418,161600,903636122,3215,3215,3215,3215,0
|
||||
20250418,161500,903636122,3215,3215,3215,3215,0
|
||||
20250418,161400,903636122,3215,3215,3215,3215,0
|
||||
20250418,161300,903636122,3215,3215,3215,3215,0
|
||||
20250418,161200,903636122,3215,3215,3215,3215,0
|
||||
20250418,161100,903636122,3215,3215,3215,3215,0
|
||||
20250418,161000,903636122,3215,3215,3215,3215,0
|
||||
20250418,160900,903636122,3215,3215,3215,3215,0
|
||||
20250418,160800,903636122,3215,3215,3215,3215,0
|
||||
20250418,160700,903636122,3215,3215,3215,3215,0
|
||||
20250418,160600,903636122,3215,3215,3215,3215,0
|
||||
20250418,160500,903636122,3215,3215,3215,3215,0
|
||||
20250418,160400,903636122,3215,3215,3215,3215,0
|
||||
20250418,160300,903636122,3215,3215,3215,3215,0
|
||||
20250418,160200,903636122,3215,3215,3215,3215,0
|
||||
20250418,160100,903636122,3215,3215,3215,3215,0
|
||||
20250418,160000,903636122,3215,3215,3215,3215,0
|
||||
20250418,155900,903636122,3215,3215,3215,3215,0
|
||||
20250418,155800,903636122,3215,3215,3215,3215,0
|
||||
20250418,155700,903636122,3215,3215,3215,3215,0
|
||||
20250418,155600,903636122,3215,3215,3215,3215,0
|
||||
20250418,155500,903636122,3215,3215,3215,3215,10510
|
||||
20250418,155400,903636122,3215,3215,3215,3215,0
|
||||
20250418,155300,903636122,3215,3215,3215,3215,0
|
||||
20250418,155200,903636122,3215,3215,3215,3215,0
|
||||
20250418,155100,903636122,3215,3215,3215,3215,0
|
||||
20250418,155000,903636122,3215,3215,3215,3215,0
|
||||
20250418,154900,903636122,3215,3215,3215,3215,0
|
||||
20250418,154800,903636122,3215,3215,3215,3215,0
|
||||
20250418,154700,903636122,3215,3215,3215,3215,0
|
||||
20250418,154600,903636122,3215,3215,3215,3215,0
|
||||
20250418,154500,903636122,3215,3215,3215,3215,0
|
||||
20250418,154400,903636122,3215,3215,3215,3215,0
|
||||
20250418,154300,903636122,3215,3215,3215,3215,0
|
||||
20250418,154200,903636122,3215,3215,3215,3215,0
|
||||
20250418,154100,903636122,3215,3215,3215,3215,0
|
||||
20250418,154000,903636122,3215,3215,3215,3215,0
|
||||
20250418,153900,903636122,3215,3215,3215,3215,0
|
||||
20250418,153800,903636122,3215,3215,3215,3215,0
|
||||
20250418,153700,903636122,3215,3215,3215,3215,0
|
||||
20250418,153600,903636122,3215,3215,3215,3215,0
|
||||
20250418,153500,903636122,3215,3215,3215,3215,0
|
||||
20250418,153400,903636122,3215,3215,3215,3215,0
|
||||
20250418,153300,903636122,3215,3215,3215,3215,0
|
||||
20250418,153200,903636122,3215,3215,3215,3215,0
|
||||
20250418,153100,903636122,3215,3215,3215,3215,0
|
||||
20250418,153000,903636122,3215,3215,3215,3215,10510
|
||||
20250418,152900,869846472,3215,3215,3215,3215,0
|
||||
20250418,152800,869846472,3215,3215,3215,3215,0
|
||||
20250418,152700,869846472,3215,3215,3215,3215,0
|
||||
20250418,152600,869846472,3215,3215,3215,3215,0
|
||||
20250418,152500,869846472,3215,3215,3215,3215,0
|
||||
20250418,152400,869846472,3215,3215,3215,3215,0
|
||||
20250418,152300,869846472,3215,3215,3215,3215,0
|
||||
20250418,152200,869846472,3215,3215,3215,3215,0
|
||||
20250418,152100,869846472,3215,3215,3215,3215,0
|
||||
20250418,152000,869846472,3215,3215,3215,3215,0
|
||||
20250418,151900,869846472,3215,3215,3215,3212,158
|
||||
20250418,151800,869338631,3212,3215,3215,3212,3778
|
||||
20250418,151700,857194125,3215,3215,3215,3215,31
|
||||
20250418,151600,857094460,3210,3210,3215,3210,7373
|
||||
20250418,151500,833427125,3210,3205,3210,3205,3156
|
||||
20250418,151400,823301875,3210,3210,3210,3205,3954
|
||||
20250418,151300,810609635,3210,3210,3210,3205,228
|
||||
20250418,151200,809877905,3210,3210,3210,3205,317
|
||||
20250418,151100,808860435,3205,3205,3210,3205,774
|
||||
20250418,151000,806379735,3205,3205,3205,3205,23
|
||||
20250418,150900,806306020,3210,3210,3210,3205,929
|
||||
20250418,150800,803328185,3210,3205,3210,3205,1902
|
||||
20250418,150700,797224520,3205,3205,3205,3205,17
|
||||
20250418,150600,797170035,3210,3210,3210,3210,100
|
||||
20250418,150500,796849035,3210,3210,3210,3210,100
|
||||
20250418,150400,796528035,3210,3210,3210,3210,147
|
||||
20250418,150300,796056165,3210,3210,3210,3200,10732
|
||||
20250418,150200,761606545,3210,3200,3210,3200,114
|
||||
20250418,150100,761240805,3210,3205,3210,3200,22
|
||||
20250418,150000,761170375,3210,3205,3210,3200,24
|
||||
20250418,145900,761093480,3210,3210,3210,3205,1114
|
||||
20250418,145800,757523040,3205,3205,3205,3205,234
|
||||
20250418,145700,756773070,3205,3205,3205,3205,0
|
||||
20250418,145600,756773070,3205,3200,3205,3200,2574
|
||||
20250418,145500,748523450,3200,3200,3205,3200,21
|
||||
20250418,145400,748456245,3205,3200,3205,3200,22
|
||||
20250418,145300,748385835,3205,3205,3205,3200,1125
|
||||
20250418,145200,744785800,3205,3205,3205,3200,2124
|
||||
20250418,145100,737988955,3200,3200,3205,3200,19
|
||||
20250418,145000,737928150,3205,3200,3205,3200,4404
|
||||
20250418,144900,723820340,3205,3200,3205,3200,1016
|
||||
20250418,144800,720568850,3205,3205,3205,3200,22
|
||||
20250418,144700,720498440,3205,3195,3205,3195,7992
|
||||
20250418,144600,694924065,3200,3190,3200,3190,21
|
||||
20250418,144500,694857055,3200,3195,3200,3195,482
|
||||
20250418,144400,693317060,3200,3200,3200,3200,0
|
||||
20250418,144300,693317060,3200,3200,3200,3200,102
|
||||
20250418,144200,692990660,3200,3195,3200,3195,72
|
||||
20250418,144100,692760595,3195,3195,3195,3195,501
|
||||
20250418,144000,691159900,3200,3190,3200,3190,11
|
||||
20250418,143900,691124800,3200,3190,3200,3190,1120
|
||||
20250418,143800,687546490,3200,3195,3200,3190,957
|
||||
20250418,143700,684488910,3200,3200,3200,3195,12
|
||||
20250418,143600,684450560,3195,3195,3200,3195,21
|
||||
20250418,143500,684383460,3200,3195,3200,3195,9653
|
||||
20250418,143400,653542110,3195,3195,3200,3195,60
|
||||
20250418,143300,653350210,3200,3195,3200,3190,593
|
||||
20250418,143200,651455610,3200,3190,3200,3190,5325
|
||||
20250418,143100,634417790,3200,3200,3200,3190,12
|
||||
20250418,143000,634379490,3190,3195,3200,3190,15
|
||||
20250418,142900,634331610,3200,3190,3200,3190,6
|
||||
20250418,142800,634312460,3190,3200,3200,3190,4000
|
||||
20250418,142700,621534050,3195,3195,3195,3195,250
|
||||
20250418,142600,620735300,3195,3195,3195,3195,111
|
||||
20250418,142500,620380655,3200,3190,3200,3190,1737
|
||||
20250418,142400,614830980,3195,3195,3200,3190,22
|
||||
20250418,142300,614760735,3200,3195,3200,3195,923
|
||||
20250418,142200,611811735,3200,3190,3200,3190,11
|
||||
20250418,142100,611776635,3200,3200,3200,3190,481
|
||||
20250418,142000,610239915,3200,3190,3200,3190,20
|
||||
20250418,141900,610176005,3200,3200,3200,3200,0
|
||||
20250418,141800,610176005,3200,3195,3200,3195,3639
|
||||
20250418,141700,598549305,3200,3200,3200,3195,1087
|
||||
20250418,141600,595070910,3200,3195,3200,3195,536
|
||||
20250418,141500,593355880,3200,3195,3200,3195,905
|
||||
20250418,141400,590464400,3195,3195,3195,3190,1465
|
||||
20250418,141300,585784225,3195,3195,3195,3195,0
|
||||
20250418,141200,585784225,3195,3195,3195,3195,0
|
||||
20250418,141100,585784225,3195,3195,3195,3195,387
|
||||
20250418,141000,584547760,3195,3195,3195,3195,1284
|
||||
20250418,140900,580445380,3195,3195,3195,3195,1154
|
||||
20250418,140800,576758350,3195,3195,3195,3190,311
|
||||
20250418,140700,575764755,3195,3190,3195,3190,24
|
||||
20250418,140600,575688175,3195,3190,3195,3190,11
|
||||
20250418,140500,575653080,3195,3190,3195,3190,21
|
||||
20250418,140400,575586080,3195,3195,3195,3195,0
|
||||
20250418,140300,575586080,3195,3195,3200,3195,1111
|
||||
20250418,140200,572036430,3195,3195,3200,3190,805
|
||||
20250418,140100,569466475,3195,3195,3200,3195,1771
|
||||
20250418,140000,563807735,3195,3195,3200,3195,1179
|
||||
20250418,135900,560040785,3195,3190,3200,3190,1627
|
||||
20250418,135800,554844510,3195,3195,3200,3195,1280
|
||||
20250418,135700,550754905,3190,3190,3200,3190,484
|
||||
20250418,135600,549207120,3200,3195,3200,3190,1383
|
||||
20250418,135500,544788475,3200,3195,3200,3195,856
|
||||
20250418,135400,542053530,3200,3195,3200,3195,278
|
||||
20250418,135300,541165305,3200,3195,3200,3195,270
|
||||
20250418,135200,540302640,3200,3200,3200,3195,112
|
||||
20250418,135100,539944290,3195,3195,3200,3195,312
|
||||
20250418,135000,538947440,3195,3195,3200,3195,410
|
||||
20250418,134900,537637475,3195,3195,3195,3195,100
|
||||
20250418,134800,537317975,3200,3195,3200,3195,689
|
||||
20250418,134700,535116600,3200,3195,3200,3195,781
|
||||
20250418,134600,532618935,3200,3195,3200,3195,639
|
||||
20250418,134500,530577325,3195,3200,3200,3195,2
|
||||
20250418,134400,530570930,3195,3195,3195,3190,1476
|
||||
20250418,134300,525855655,3195,3195,3195,3195,4342
|
||||
20250418,134200,511982965,3190,3190,3190,3190,50
|
||||
20250418,134100,511823465,3195,3195,3195,3195,0
|
||||
20250418,134000,511823465,3195,3195,3195,3195,0
|
||||
20250418,133900,511823465,3195,3190,3195,3190,1238
|
||||
20250418,133800,507874195,3190,3185,3190,3185,933
|
||||
20250418,133700,504897975,3190,3190,3190,3185,580
|
||||
20250418,133600,503047825,3185,3185,3185,3185,322
|
||||
20250418,133500,502022255,3185,3190,3195,3185,2125
|
||||
20250418,133400,495242020,3190,3185,3190,3185,239
|
||||
20250418,133300,494480750,3185,3190,3190,3185,275
|
||||
20250418,133200,493604815,3185,3185,3185,3185,674
|
||||
20250418,133100,491458125,3190,3185,3190,3185,21
|
||||
20250418,133000,491391235,3190,3190,3190,3190,0
|
||||
20250418,132900,491391235,3190,3190,3190,3190,2020
|
||||
20250418,132800,484947435,3190,3185,3190,3185,216
|
||||
20250418,132700,484259450,3190,3185,3190,3185,1160
|
||||
20250418,132600,480559850,3185,3185,3185,3185,624
|
||||
20250418,132500,478572410,3190,3190,3190,3190,0
|
||||
20250418,132400,478572410,3190,3190,3190,3190,0
|
||||
20250418,132300,478572410,3190,3190,3190,3190,805
|
||||
20250418,132200,476004460,3195,3195,3195,3190,613
|
||||
20250418,132100,474048980,3190,3195,3195,3190,42
|
||||
20250418,132000,473914995,3190,3190,3190,3190,529
|
||||
20250418,131900,472227485,3190,3190,3190,3190,431
|
||||
20250418,131800,470852595,3190,3190,3195,3190,2321
|
||||
20250418,131700,463448555,3195,3195,3195,3195,1
|
||||
20250418,131600,463445360,3195,3195,3195,3195,1
|
||||
20250418,131500,463442165,3190,3185,3195,3185,2398
|
||||
20250418,131400,455792915,3185,3185,3185,3185,1
|
||||
20250418,131300,455789730,3185,3185,3185,3185,373
|
||||
20250418,131200,454601725,3190,3190,3190,3190,1
|
||||
20250418,131100,454598535,3185,3185,3185,3185,1087
|
||||
20250418,131000,451136440,3180,3185,3185,3180,15
|
||||
20250418,130900,451088710,3185,3185,3190,3185,876
|
||||
20250418,130800,448298645,3185,3185,3190,3185,106
|
||||
20250418,130700,447961030,3190,3185,3190,3185,609
|
||||
20250418,130600,446021355,3180,3190,3190,3180,360
|
||||
20250418,130500,444874750,3185,3185,3185,3185,1974
|
||||
20250418,130400,438587560,3190,3190,3190,3190,15
|
||||
20250418,130300,438539710,3185,3185,3190,3185,2614
|
||||
20250418,130200,430214110,3190,3190,3190,3190,1
|
||||
20250418,130100,430210920,3195,3195,3195,3195,0
|
||||
20250418,130000,430210920,3195,3195,3195,3195,0
|
||||
20250418,125900,430210920,3195,3195,3195,3195,1
|
||||
20250418,125800,430207725,3190,3190,3190,3185,1117
|
||||
20250418,125700,426644550,3185,3185,3190,3185,45
|
||||
20250418,125600,426501100,3190,3185,3190,3185,11
|
||||
20250418,125500,426466060,3190,3190,3190,3185,110
|
||||
20250418,125400,426115210,3190,3190,3190,3190,727
|
||||
20250418,125300,423796080,3190,3185,3190,3185,1353
|
||||
20250418,125200,419486765,3185,3190,3195,3185,3531
|
||||
20250418,125100,408230785,3190,3185,3190,3185,1082
|
||||
20250418,125000,404784605,3185,3185,3185,3185,2385
|
||||
20250418,124900,397188380,3190,3190,3190,3190,0
|
||||
20250418,124800,397188380,3190,3185,3190,3185,1460
|
||||
20250418,124700,392537770,3190,3190,3190,3185,1112
|
||||
20250418,124600,388996040,3180,3185,3190,3180,949
|
||||
20250418,124500,385974910,3180,3180,3190,3180,247
|
||||
20250418,124400,385189410,3190,3185,3190,3180,399
|
||||
20250418,124300,383919220,3185,3185,3185,3185,1472
|
||||
20250418,124200,379230900,3185,3185,3190,3185,72
|
||||
20250418,124100,379001575,3185,3190,3190,3185,265
|
||||
20250418,124000,378156275,3190,3185,3190,3185,22
|
||||
20250418,123900,378086195,3190,3185,3190,3185,11
|
||||
20250418,123800,378051155,3190,3185,3190,3185,11
|
||||
20250418,123700,378016115,3190,3185,3190,3185,11
|
||||
20250418,123600,377981075,3190,3190,3190,3185,15
|
||||
20250418,123500,377933275,3195,3200,3200,3185,13
|
||||
20250418,123400,377891835,3185,3185,3200,3185,41
|
||||
20250418,123300,377761135,3200,3185,3200,3185,11
|
||||
20250418,123200,377726085,3200,3190,3200,3190,3238
|
||||
20250418,123100,367381885,3190,3190,3190,3190,1161
|
||||
20250418,123000,363678295,3190,3190,3190,3190,0
|
||||
20250418,122900,363678295,3190,3190,3190,3190,0
|
||||
20250418,122800,363678295,3190,3180,3190,3180,2
|
||||
20250418,122700,363671925,3180,3185,3185,3180,441
|
||||
20250418,122600,362269540,3185,3185,3185,3185,2539
|
||||
20250418,122500,354182825,3190,3190,3190,3190,258
|
||||
20250418,122400,353359805,3195,3195,3195,3190,8
|
||||
20250418,122300,353334250,3190,3185,3190,3185,4251
|
||||
20250418,122200,339778385,3185,3180,3185,3180,710
|
||||
20250418,122100,337517085,3180,3180,3180,3180,118
|
||||
20250418,122000,337141845,3185,3185,3185,3185,0
|
||||
20250418,121900,337141845,3185,3185,3185,3185,0
|
||||
20250418,121800,337141845,3185,3185,3185,3185,0
|
||||
20250418,121700,337141845,3185,3185,3185,3185,815
|
||||
20250418,121600,334546070,3185,3185,3185,3185,0
|
||||
20250418,121500,334546070,3185,3185,3185,3185,0
|
||||
20250418,121400,334546070,3185,3185,3185,3185,0
|
||||
20250418,121300,334546070,3185,3185,3185,3185,0
|
||||
20250418,121200,334546070,3185,3185,3185,3185,1
|
||||
20250418,121100,334542885,3180,3175,3180,3175,4346
|
||||
20250418,121000,320742835,3175,3180,3180,3175,11
|
||||
20250418,120900,320707905,3175,3175,3175,3175,329
|
||||
20250418,120800,319663330,3175,3175,3175,3175,10
|
||||
20250418,120700,319631580,3175,3175,3175,3175,625
|
||||
20250418,120600,317647205,3170,3170,3175,3170,20
|
||||
20250418,120500,317583795,3175,3180,3180,3170,12
|
||||
20250418,120400,317545740,3175,3180,3180,3175,434
|
||||
20250418,120300,316167705,3175,3177,3177,3175,10
|
||||
20250418,120200,316135951,3180,3177,3180,3175,111
|
||||
20250418,120100,315783024,3180,3180,3180,3180,20
|
||||
20250418,120000,315719424,3180,3180,3180,3180,1
|
||||
20250418,115900,315716244,3177,3177,3177,3177,4
|
||||
20250418,115800,315703536,3185,3185,3185,3185,0
|
||||
20250418,115700,315703536,3185,3185,3185,3185,0
|
||||
20250418,115600,315703536,3185,3185,3185,3185,0
|
||||
20250418,115500,315703536,3185,3185,3185,3185,0
|
||||
20250418,115400,315703536,3185,3175,3185,3175,1255
|
||||
20250418,115300,311713136,3180,3175,3180,3175,16
|
||||
20250418,115200,311662326,3180,3180,3180,3175,786
|
||||
20250418,115100,309166726,3180,3180,3180,3180,0
|
||||
20250418,115000,309166726,3180,3175,3180,3175,3
|
||||
20250418,114900,309157191,3175,3180,3180,3175,3509
|
||||
20250418,114800,298004763,3180,3175,3180,3175,83
|
||||
20250418,114700,297741228,3180,3180,3180,3180,0
|
||||
20250418,114600,297741228,3180,3180,3180,3180,0
|
||||
20250418,114500,297741228,3180,3180,3180,3180,0
|
||||
20250418,114400,297741228,3180,3180,3180,3180,0
|
||||
20250418,114300,297741228,3180,3180,3180,3180,17
|
||||
20250418,114200,297687168,3180,3180,3180,3180,20
|
||||
20250418,114100,297623568,3180,3175,3180,3175,901
|
||||
20250418,114000,294760438,3180,3180,3180,3175,1043
|
||||
20250418,113900,291448748,3175,3175,3175,3175,10
|
||||
20250418,113800,291416998,3175,3175,3175,3175,10
|
||||
20250418,113700,291385248,3180,3175,3180,3175,11
|
||||
20250418,113600,291350318,3180,3180,3180,3175,75
|
||||
20250418,113500,291111863,3180,3175,3180,3175,1046
|
||||
20250418,113400,287787078,3180,3180,3180,3180,0
|
||||
20250418,113300,287787078,3180,3180,3185,3180,659
|
||||
20250418,113200,285691453,3180,3180,3180,3180,0
|
||||
20250418,113100,285691453,3180,3180,3185,3175,1415
|
||||
20250418,113000,281191958,3185,3185,3185,3185,0
|
||||
20250418,112900,281191958,3185,3185,3185,3185,0
|
||||
20250418,112800,281191958,3185,3180,3185,3175,998
|
||||
20250418,112700,278020618,3175,3175,3185,3175,903
|
||||
20250418,112600,275153553,3185,3185,3185,3175,270
|
||||
20250418,112500,274294988,3180,3180,3190,3180,217
|
||||
20250418,112400,273604918,3190,3190,3190,3190,0
|
||||
20250418,112300,273604918,3190,3190,3190,3190,0
|
||||
20250418,112200,273604918,3190,3185,3190,3185,393
|
||||
20250418,112100,272353208,3190,3190,3190,3190,200
|
||||
20250418,112000,271715208,3190,3190,3190,3190,2
|
||||
20250418,111900,271708828,3190,3185,3190,3185,892
|
||||
20250418,111800,268867803,3180,3185,3190,3180,31
|
||||
20250418,111700,268769083,3190,3185,3190,3185,11
|
||||
20250418,111600,268734043,3190,3185,3190,3185,11
|
||||
20250418,111500,268699003,3190,3185,3190,3185,503
|
||||
20250418,111400,267096943,3190,3190,3190,3190,9
|
||||
20250418,111300,267068233,3190,3190,3190,3190,0
|
||||
20250418,111200,267068233,3190,3190,3190,3190,0
|
||||
20250418,111100,267068233,3190,3190,3190,3190,0
|
||||
20250418,111000,267068233,3190,3185,3190,3175,4151
|
||||
20250418,110900,253880678,3190,3185,3190,3185,11
|
||||
20250418,110800,253845638,3190,3190,3190,3185,12
|
||||
20250418,110700,253807408,3185,3185,3190,3185,21
|
||||
20250418,110600,253740518,3190,3185,3190,3185,32
|
||||
20250418,110500,253638588,3190,3185,3190,3185,11
|
||||
20250418,110400,253603548,3190,3185,3190,3185,22
|
||||
20250418,110300,253533468,3190,3185,3195,3185,2030
|
||||
20250418,110200,247067803,3195,3195,3195,3180,455
|
||||
20250418,110100,245618583,3185,3185,3195,3185,3
|
||||
20250418,110000,245609018,3195,3190,3195,3190,1717
|
||||
20250418,105900,240131783,3190,3190,3190,3190,0
|
||||
20250418,105800,240131783,3190,3190,3190,3190,0
|
||||
20250418,105700,240131783,3190,3185,3190,3185,15
|
||||
20250418,105600,240084003,3185,3185,3185,3185,2119
|
||||
20250418,105500,233334988,3185,3185,3185,3185,0
|
||||
20250418,105400,233334988,3185,3185,3185,3185,0
|
||||
20250418,105300,233334988,3185,3185,3185,3185,0
|
||||
20250418,105200,233334988,3185,3185,3185,3185,1
|
||||
20250418,105100,233331803,3180,3180,3185,3180,1079
|
||||
20250418,105000,229900578,3180,3180,3180,3180,1
|
||||
20250418,104900,229897398,3180,3180,3180,3180,2
|
||||
20250418,104800,229891038,3180,3180,3180,3180,74
|
||||
20250418,104700,229655718,3175,3175,3180,3175,109
|
||||
20250418,104600,229309638,3180,3180,3180,3180,600
|
||||
20250418,104500,227401638,3180,3175,3180,3175,2
|
||||
20250418,104400,227395283,3175,3170,3175,3170,1586
|
||||
20250418,104300,222362008,3175,3175,3175,3175,150
|
||||
20250418,104200,221885758,3170,3170,3170,3170,200
|
||||
20250418,104100,221251758,3175,3175,3175,3175,1
|
||||
20250418,104000,221248583,3170,3170,3170,3170,753
|
||||
20250418,103900,218861573,3175,3175,3175,3175,2
|
||||
20250418,103800,218855223,3170,3175,3175,3170,51
|
||||
20250418,103700,218693538,3175,3175,3175,3175,0
|
||||
20250418,103600,218693538,3175,3175,3175,3175,0
|
||||
20250418,103500,218693538,3175,3175,3175,3175,1
|
||||
20250418,103400,218690363,3175,3175,3175,3175,79
|
||||
20250418,103300,218439538,3175,3175,3175,3175,0
|
||||
20250418,103200,218439538,3175,3175,3175,3175,0
|
||||
20250418,103100,218439538,3175,3170,3175,3170,2
|
||||
20250418,103000,218433193,3170,3172,3172,3170,370
|
||||
20250418,102900,217260287,3175,3175,3175,3175,53
|
||||
20250418,102800,217092012,3175,3170,3175,3170,1414
|
||||
20250418,102700,212606732,3170,3170,3170,3170,0
|
||||
20250418,102600,212606732,3170,3170,3170,3170,0
|
||||
20250418,102500,212606732,3170,3170,3170,3170,9
|
||||
20250418,102400,212578202,3175,3170,3175,3170,664
|
||||
20250418,102300,210473297,3170,3170,3170,3170,0
|
||||
20250418,102200,210473297,3170,3170,3170,3170,5
|
||||
20250418,102100,210457447,3170,3170,3170,3170,20
|
||||
20250418,102000,210394047,3175,3175,3175,3175,1
|
||||
20250418,101900,210390872,3175,3170,3175,3165,3
|
||||
20250418,101800,210381362,3170,3170,3170,3170,857
|
||||
20250418,101700,207664672,3170,3165,3170,3165,2
|
||||
20250418,101600,207658337,3165,3165,3165,3165,119
|
||||
20250418,101500,207281702,3170,3170,3170,3170,1159
|
||||
20250418,101400,203607672,3170,3170,3170,3165,267
|
||||
20250418,101300,202762602,3165,3170,3170,3165,29
|
||||
20250418,101200,202670792,3170,3170,3170,3170,100
|
||||
20250418,101100,202353792,3170,3170,3170,3165,362
|
||||
20250418,101000,201207912,3170,3170,3170,3170,97
|
||||
20250418,100900,200900422,3170,3170,3170,3170,1
|
||||
20250418,100800,200897252,3170,3170,3170,3170,2
|
||||
20250418,100700,200890912,3165,3170,3170,3165,462
|
||||
20250418,100600,199428657,3170,3170,3170,3170,1
|
||||
20250418,100500,199425487,3170,3170,3170,3170,3
|
||||
20250418,100400,199415977,3170,3165,3170,3165,453
|
||||
20250418,100300,197982217,3165,3165,3165,3165,300
|
||||
20250418,100200,197032717,3170,3170,3170,3170,1
|
||||
20250418,100100,197029547,3170,3170,3170,3170,12
|
||||
20250418,100000,196991507,3170,3170,3170,3170,0
|
||||
20250418,095900,196991507,3170,3170,3170,3170,1
|
||||
20250418,095800,196988337,3170,3170,3170,3170,0
|
||||
20250418,095700,196988337,3170,3170,3170,3170,0
|
||||
20250418,095600,196988337,3170,3165,3170,3165,379
|
||||
20250418,095500,195788797,3167,3165,3170,3165,3
|
||||
20250418,095400,195779295,3170,3165,3170,3165,220
|
||||
20250418,095300,195082895,3170,3170,3170,3170,24
|
||||
20250418,095200,195006815,3170,3170,3170,3170,6
|
||||
20250418,095100,194987795,3165,3170,3170,3165,514
|
||||
20250418,095000,193360400,3175,3175,3175,3175,0
|
||||
20250418,094900,193360400,3175,3175,3175,3175,0
|
||||
20250418,094800,193360400,3175,3175,3175,3175,15
|
||||
20250418,094700,193312775,3175,3175,3175,3175,3
|
||||
20250418,094600,193303250,3175,3175,3175,3175,0
|
||||
20250418,094500,193303250,3175,3175,3175,3175,10
|
||||
20250418,094400,193271500,3175,3175,3175,3175,5
|
||||
20250418,094300,193255625,3175,3175,3175,3165,406
|
||||
20250418,094200,191968595,3175,3175,3175,3175,2
|
||||
20250418,094100,191962245,3175,3170,3175,3170,396
|
||||
20250418,094000,190706915,3170,3165,3170,3165,436
|
||||
20250418,093900,189326105,3170,3170,3170,3170,374
|
||||
20250418,093800,188140525,3170,3165,3170,3165,32
|
||||
20250418,093700,188039240,3170,3170,3170,3170,10
|
||||
20250418,093600,188007540,3170,3170,3170,3170,101
|
||||
20250418,093500,187687370,3170,3165,3170,3165,273
|
||||
20250418,093400,186823285,3165,3160,3165,3160,1154
|
||||
20250418,093300,183176535,3165,3165,3165,3160,1893
|
||||
20250418,093200,177190320,3165,3165,3165,3160,1260
|
||||
20250418,093100,173205065,3165,3170,3170,3160,5373
|
||||
20250418,093000,156223425,3170,3170,3175,3165,11028
|
||||
20250418,092900,121315405,3170,3172,3172,3170,6
|
||||
20250418,092800,121296379,3175,3170,3175,3170,2766
|
||||
20250418,092700,112528154,3170,3165,3170,3165,806
|
||||
20250418,092600,109976744,3170,3160,3170,3155,9383
|
||||
20250418,092500,80280364,3155,3160,3170,3155,5863
|
||||
20250418,092400,61740489,3170,3175,3175,3165,3276
|
||||
20250418,092300,51356139,3180,3185,3185,3180,1880
|
||||
20250418,092200,45368344,3185,3185,3185,3185,1
|
||||
20250418,092100,45365159,3180,3180,3180,3180,1020
|
||||
20250418,092000,42121559,3185,3185,3185,3185,0
|
||||
20250418,091900,42121559,3185,3185,3185,3180,148
|
||||
20250418,091800,41650904,3185,3180,3185,3180,1005
|
||||
20250418,091700,38454989,3185,3180,3190,3180,14
|
||||
20250418,091600,38410449,3190,3180,3190,3180,434
|
||||
20250418,091500,37030309,3190,3190,3190,3190,1
|
||||
20250418,091400,37027119,3190,3180,3190,3170,286
|
||||
20250418,091300,36118129,3190,3175,3190,3175,2118
|
||||
20250418,091200,29374784,3175,3175,3177,3175,662
|
||||
20250418,091100,27272930,3180,3180,3180,3180,1
|
||||
20250418,091000,27269750,3185,3180,3185,3180,15
|
||||
20250418,090900,27222010,3185,3185,3185,3175,485
|
||||
20250418,090800,25678585,3185,3180,3185,3180,50
|
||||
20250418,090700,25519535,3185,3175,3185,3175,2744
|
||||
20250418,090600,16804760,3180,3200,3200,3180,1874
|
||||
20250418,090500,10844660,3200,3195,3200,3195,859
|
||||
20250418,090400,8100150,3195,3190,3195,3190,274
|
||||
20250418,090300,7226080,3190,3175,3190,3175,499
|
||||
20250418,090200,5641740,3190,3185,3190,3185,13
|
||||
20250418,090100,5600330,3190,3190,3190,3185,1072
|
||||
20250418,090000,2180660,3195,3195,3195,3180,684
|
||||
|
Reference in New Issue
Block a user