Update 2025-04-19 11201 candle_day
This commit is contained in:
578
009200/min/candle-20250418.csv
Normal file
578
009200/min/candle-20250418.csv
Normal file
@@ -0,0 +1,578 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,183600,254948723,2095,2095,2095,2095,1493
|
||||
20250418,183500,254948723,2095,2095,2095,2095,0
|
||||
20250418,183400,254948723,2095,2095,2095,2095,0
|
||||
20250418,183300,254948723,2095,2095,2095,2095,0
|
||||
20250418,183200,254948723,2095,2095,2095,2095,0
|
||||
20250418,183100,254948723,2095,2095,2095,2095,0
|
||||
20250418,183000,254948723,2095,2095,2095,2095,0
|
||||
20250418,182900,254948723,2095,2095,2095,2095,0
|
||||
20250418,182800,254948723,2095,2095,2095,2095,0
|
||||
20250418,182700,254948723,2095,2095,2095,2095,0
|
||||
20250418,182600,254948723,2095,2095,2095,2095,0
|
||||
20250418,182500,254948723,2095,2095,2095,2095,0
|
||||
20250418,182400,254948723,2095,2095,2095,2095,0
|
||||
20250418,182300,254948723,2095,2095,2095,2095,0
|
||||
20250418,182200,254948723,2095,2095,2095,2095,0
|
||||
20250418,182100,254948723,2095,2095,2095,2095,0
|
||||
20250418,182000,254948723,2095,2095,2095,2095,0
|
||||
20250418,181900,254948723,2095,2095,2095,2095,0
|
||||
20250418,181800,254948723,2095,2095,2095,2095,0
|
||||
20250418,181700,254948723,2095,2095,2095,2095,0
|
||||
20250418,181600,254948723,2095,2095,2095,2095,0
|
||||
20250418,181500,254948723,2095,2095,2095,2095,0
|
||||
20250418,181400,254948723,2095,2095,2095,2095,0
|
||||
20250418,181300,254948723,2095,2095,2095,2095,0
|
||||
20250418,181200,254948723,2095,2095,2095,2095,0
|
||||
20250418,181100,254948723,2095,2095,2095,2095,0
|
||||
20250418,181000,254948723,2095,2095,2095,2095,0
|
||||
20250418,180900,254948723,2095,2095,2095,2095,0
|
||||
20250418,180800,254948723,2095,2095,2095,2095,0
|
||||
20250418,180700,254948723,2095,2095,2095,2095,0
|
||||
20250418,180600,254948723,2095,2095,2095,2095,1493
|
||||
20250418,180500,254948723,2095,2095,2095,2095,0
|
||||
20250418,180400,254948723,2095,2095,2095,2095,0
|
||||
20250418,180300,254948723,2095,2095,2095,2095,0
|
||||
20250418,180200,254948723,2095,2095,2095,2095,0
|
||||
20250418,180100,254948723,2095,2095,2095,2095,0
|
||||
20250418,180000,254948723,2095,2095,2095,2095,0
|
||||
20250418,175900,254948723,2095,2095,2095,2095,0
|
||||
20250418,175800,254948723,2095,2095,2095,2095,0
|
||||
20250418,175700,254948723,2095,2095,2095,2095,0
|
||||
20250418,175600,254948723,2095,2095,2095,2095,0
|
||||
20250418,175500,254948723,2095,2095,2095,2095,0
|
||||
20250418,175400,254948723,2095,2095,2095,2095,0
|
||||
20250418,175300,254948723,2095,2095,2095,2095,0
|
||||
20250418,175200,254948723,2095,2095,2095,2095,0
|
||||
20250418,175100,254948723,2095,2095,2095,2095,0
|
||||
20250418,175000,254948723,2095,2095,2095,2095,0
|
||||
20250418,174900,254948723,2095,2095,2095,2095,0
|
||||
20250418,174800,254948723,2095,2095,2095,2095,0
|
||||
20250418,174700,254948723,2095,2095,2095,2095,0
|
||||
20250418,174600,254948723,2095,2095,2095,2095,0
|
||||
20250418,174500,254948723,2095,2095,2095,2095,0
|
||||
20250418,174400,254948723,2095,2095,2095,2095,0
|
||||
20250418,174300,254948723,2095,2095,2095,2095,0
|
||||
20250418,174200,254948723,2095,2095,2095,2095,0
|
||||
20250418,174100,254948723,2095,2095,2095,2095,0
|
||||
20250418,174000,254948723,2095,2095,2095,2095,0
|
||||
20250418,173900,254948723,2095,2095,2095,2095,0
|
||||
20250418,173800,254948723,2095,2095,2095,2095,0
|
||||
20250418,173700,254948723,2095,2095,2095,2095,0
|
||||
20250418,173600,254948723,2095,2095,2095,2095,1493
|
||||
20250418,173500,254948723,2095,2095,2095,2095,0
|
||||
20250418,173400,254948723,2095,2095,2095,2095,0
|
||||
20250418,173300,254948723,2095,2095,2095,2095,0
|
||||
20250418,173200,254948723,2095,2095,2095,2095,0
|
||||
20250418,173100,254948723,2095,2095,2095,2095,0
|
||||
20250418,173000,254948723,2095,2095,2095,2095,0
|
||||
20250418,172900,254948723,2095,2095,2095,2095,0
|
||||
20250418,172800,254948723,2095,2095,2095,2095,0
|
||||
20250418,172700,254948723,2095,2095,2095,2095,0
|
||||
20250418,172600,254948723,2095,2095,2095,2095,0
|
||||
20250418,172500,254948723,2095,2095,2095,2095,0
|
||||
20250418,172400,254948723,2095,2095,2095,2095,0
|
||||
20250418,172300,254948723,2095,2095,2095,2095,0
|
||||
20250418,172200,254948723,2095,2095,2095,2095,0
|
||||
20250418,172100,254948723,2095,2095,2095,2095,0
|
||||
20250418,172000,254948723,2095,2095,2095,2095,0
|
||||
20250418,171900,254948723,2095,2095,2095,2095,0
|
||||
20250418,171800,254948723,2095,2095,2095,2095,0
|
||||
20250418,171700,254948723,2095,2095,2095,2095,0
|
||||
20250418,171600,254948723,2095,2095,2095,2095,0
|
||||
20250418,171500,254948723,2095,2095,2095,2095,0
|
||||
20250418,171400,254948723,2095,2095,2095,2095,0
|
||||
20250418,171300,254948723,2095,2095,2095,2095,0
|
||||
20250418,171200,254948723,2095,2095,2095,2095,0
|
||||
20250418,171100,254948723,2095,2095,2095,2095,0
|
||||
20250418,171000,254948723,2095,2095,2095,2095,0
|
||||
20250418,170900,254948723,2095,2095,2095,2095,0
|
||||
20250418,170800,254948723,2095,2095,2095,2095,0
|
||||
20250418,170700,254948723,2095,2095,2095,2095,0
|
||||
20250418,170600,254948723,2095,2095,2095,2095,1493
|
||||
20250418,170500,254948723,2095,2095,2095,2095,0
|
||||
20250418,170400,254948723,2095,2095,2095,2095,0
|
||||
20250418,170300,254948723,2095,2095,2095,2095,0
|
||||
20250418,170200,254948723,2095,2095,2095,2095,0
|
||||
20250418,170100,254948723,2095,2095,2095,2095,0
|
||||
20250418,170000,254948723,2095,2095,2095,2095,0
|
||||
20250418,165900,254948723,2095,2095,2095,2095,0
|
||||
20250418,165800,254948723,2095,2095,2095,2095,0
|
||||
20250418,165700,254948723,2095,2095,2095,2095,0
|
||||
20250418,165600,254948723,2095,2095,2095,2095,0
|
||||
20250418,165500,254948723,2095,2095,2095,2095,0
|
||||
20250418,165400,254948723,2095,2095,2095,2095,0
|
||||
20250418,165300,254948723,2095,2095,2095,2095,0
|
||||
20250418,165200,254948723,2095,2095,2095,2095,0
|
||||
20250418,165100,254948723,2095,2095,2095,2095,0
|
||||
20250418,165000,254948723,2095,2095,2095,2095,0
|
||||
20250418,164900,254948723,2095,2095,2095,2095,0
|
||||
20250418,164800,254948723,2095,2095,2095,2095,0
|
||||
20250418,164700,254948723,2095,2095,2095,2095,0
|
||||
20250418,164600,254948723,2095,2095,2095,2095,0
|
||||
20250418,164500,254948723,2095,2095,2095,2095,0
|
||||
20250418,164400,254948723,2095,2095,2095,2095,0
|
||||
20250418,164300,254948723,2095,2095,2095,2095,0
|
||||
20250418,164200,254948723,2095,2095,2095,2095,0
|
||||
20250418,164100,254948723,2095,2095,2095,2095,0
|
||||
20250418,164000,254948723,2095,2095,2095,2095,0
|
||||
20250418,163900,254948723,2095,2095,2095,2095,0
|
||||
20250418,163800,254948723,2095,2095,2095,2095,0
|
||||
20250418,163700,254948723,2095,2095,2095,2095,0
|
||||
20250418,163600,254948723,2095,2095,2095,2095,1493
|
||||
20250418,163500,254948723,2095,2095,2095,2095,0
|
||||
20250418,163400,254948723,2095,2095,2095,2095,0
|
||||
20250418,163300,254948723,2095,2095,2095,2095,0
|
||||
20250418,163200,254948723,2095,2095,2095,2095,0
|
||||
20250418,163100,254948723,2095,2095,2095,2095,0
|
||||
20250418,163000,254948723,2095,2095,2095,2095,0
|
||||
20250418,162900,254948723,2095,2095,2095,2095,0
|
||||
20250418,162800,254948723,2095,2095,2095,2095,0
|
||||
20250418,162700,254948723,2095,2095,2095,2095,0
|
||||
20250418,162600,254948723,2095,2095,2095,2095,0
|
||||
20250418,162500,254948723,2095,2095,2095,2095,0
|
||||
20250418,162400,254948723,2095,2095,2095,2095,0
|
||||
20250418,162300,254948723,2095,2095,2095,2095,0
|
||||
20250418,162200,254948723,2095,2095,2095,2095,0
|
||||
20250418,162100,254948723,2095,2095,2095,2095,0
|
||||
20250418,162000,254948723,2095,2095,2095,2095,0
|
||||
20250418,161900,254948723,2095,2095,2095,2095,0
|
||||
20250418,161800,254948723,2095,2095,2095,2095,0
|
||||
20250418,161700,254948723,2095,2095,2095,2095,0
|
||||
20250418,161600,254948723,2095,2095,2095,2095,0
|
||||
20250418,161500,254948723,2095,2095,2095,2095,0
|
||||
20250418,161400,254948723,2095,2095,2095,2095,0
|
||||
20250418,161300,254948723,2095,2095,2095,2095,0
|
||||
20250418,161200,254948723,2095,2095,2095,2095,0
|
||||
20250418,161100,254948723,2095,2095,2095,2095,0
|
||||
20250418,161000,254948723,2095,2095,2095,2095,0
|
||||
20250418,160900,254948723,2095,2095,2095,2095,0
|
||||
20250418,160800,254948723,2095,2095,2095,2095,0
|
||||
20250418,160700,254948723,2095,2095,2095,2095,0
|
||||
20250418,160600,254948723,2095,2095,2095,2095,1493
|
||||
20250418,160500,254948723,2095,2095,2095,2095,0
|
||||
20250418,160400,254948723,2095,2095,2095,2095,0
|
||||
20250418,160300,254948723,2095,2095,2095,2095,0
|
||||
20250418,160200,254948723,2095,2095,2095,2095,0
|
||||
20250418,160100,254948723,2095,2095,2095,2095,0
|
||||
20250418,160000,254948723,2095,2095,2095,2095,0
|
||||
20250418,155900,254948723,2095,2095,2095,2095,0
|
||||
20250418,155800,254948723,2095,2095,2095,2095,0
|
||||
20250418,155700,254948723,2095,2095,2095,2095,0
|
||||
20250418,155600,254948723,2095,2095,2095,2095,0
|
||||
20250418,155500,254948723,2095,2095,2095,2095,0
|
||||
20250418,155400,254948723,2095,2095,2095,2095,0
|
||||
20250418,155300,254948723,2095,2095,2095,2095,0
|
||||
20250418,155200,254948723,2095,2095,2095,2095,0
|
||||
20250418,155100,254948723,2095,2095,2095,2095,0
|
||||
20250418,155000,254948723,2095,2095,2095,2095,0
|
||||
20250418,154900,254948723,2095,2095,2095,2095,0
|
||||
20250418,154800,254948723,2095,2095,2095,2095,0
|
||||
20250418,154700,254948723,2095,2095,2095,2095,0
|
||||
20250418,154600,254948723,2095,2095,2095,2095,0
|
||||
20250418,154500,254948723,2095,2095,2095,2095,0
|
||||
20250418,154400,254948723,2095,2095,2095,2095,0
|
||||
20250418,154300,254948723,2095,2095,2095,2095,0
|
||||
20250418,154200,254948723,2095,2095,2095,2095,0
|
||||
20250418,154100,254948723,2095,2095,2095,2095,0
|
||||
20250418,154000,254948723,2095,2095,2095,2095,0
|
||||
20250418,153900,254948723,2095,2095,2095,2095,0
|
||||
20250418,153800,254948723,2095,2095,2095,2095,0
|
||||
20250418,153700,254948723,2095,2095,2095,2095,0
|
||||
20250418,153600,254948723,2095,2095,2095,2095,1493
|
||||
20250418,153500,254948723,2095,2095,2095,2095,0
|
||||
20250418,153400,254948723,2095,2095,2095,2095,0
|
||||
20250418,153300,254948723,2095,2095,2095,2095,0
|
||||
20250418,153200,254948723,2095,2095,2095,2095,0
|
||||
20250418,153100,254948723,2095,2095,2095,2095,0
|
||||
20250418,153000,254948723,2095,2095,2095,2095,1493
|
||||
20250418,152900,251820888,2100,2100,2100,2100,0
|
||||
20250418,152800,251820888,2100,2100,2100,2100,0
|
||||
20250418,152700,251820888,2100,2100,2100,2100,0
|
||||
20250418,152600,251820888,2100,2100,2100,2100,0
|
||||
20250418,152500,251820888,2100,2100,2100,2100,0
|
||||
20250418,152400,251820888,2100,2100,2100,2100,0
|
||||
20250418,152300,251820888,2100,2100,2100,2100,0
|
||||
20250418,152200,251820888,2100,2100,2100,2100,0
|
||||
20250418,152100,251820888,2100,2100,2100,2100,0
|
||||
20250418,152000,251820888,2100,2100,2100,2100,0
|
||||
20250418,151900,251820888,2100,2100,2100,2095,4
|
||||
20250418,151800,251812498,2095,2095,2095,2090,4259
|
||||
20250418,151700,242902614,2095,2095,2095,2095,1
|
||||
20250418,151600,242900519,2090,2097,2097,2090,716
|
||||
20250418,151500,241402637,2100,2100,2100,2100,0
|
||||
20250418,151400,241402637,2100,2100,2100,2100,238
|
||||
20250418,151300,240902837,2100,2097,2100,2090,116
|
||||
20250418,151200,240660203,2100,2100,2100,2100,0
|
||||
20250418,151100,240660203,2100,2100,2100,2100,1000
|
||||
20250418,151000,238560203,2100,2100,2100,2100,60
|
||||
20250418,150900,238434203,2095,2090,2100,2090,16058
|
||||
20250418,150800,204751078,2090,2090,2090,2090,69
|
||||
20250418,150700,204606868,2090,2090,2090,2090,0
|
||||
20250418,150600,204606868,2090,2090,2090,2090,0
|
||||
20250418,150500,204606868,2090,2090,2090,2090,0
|
||||
20250418,150400,204606868,2090,2090,2090,2090,0
|
||||
20250418,150300,204606868,2090,2092,2092,2090,188
|
||||
20250418,150200,204213946,2090,2092,2095,2090,1229
|
||||
20250418,150100,201645327,2095,2095,2095,2095,0
|
||||
20250418,150000,201645327,2095,2095,2095,2095,1
|
||||
20250418,145900,201643232,2090,2090,2090,2090,2781
|
||||
20250418,145800,195830942,2090,2090,2090,2090,1
|
||||
20250418,145700,195828852,2085,2087,2087,2085,522
|
||||
20250418,145600,194740480,2090,2090,2090,2090,0
|
||||
20250418,145500,194740480,2090,2090,2090,2090,0
|
||||
20250418,145400,194740480,2090,2090,2090,2090,0
|
||||
20250418,145300,194740480,2090,2090,2090,2090,0
|
||||
20250418,145200,194740480,2090,2090,2090,2090,0
|
||||
20250418,145100,194740480,2090,2090,2090,2090,0
|
||||
20250418,145000,194740480,2090,2090,2090,2090,0
|
||||
20250418,144900,194740480,2090,2090,2090,2090,102
|
||||
20250418,144800,194527300,2090,2090,2090,2090,50
|
||||
20250418,144700,194422800,2090,2090,2090,2090,59
|
||||
20250418,144600,194299490,2090,2090,2090,2090,0
|
||||
20250418,144500,194299490,2090,2090,2090,2090,0
|
||||
20250418,144400,194299490,2090,2090,2095,2090,302
|
||||
20250418,144300,193667805,2095,2090,2095,2090,2056
|
||||
20250418,144200,189370760,2090,2085,2090,2085,3583
|
||||
20250418,144100,181890205,2085,2085,2085,2085,0
|
||||
20250418,144000,181890205,2085,2085,2085,2085,148
|
||||
20250418,143900,181581625,2085,2085,2085,2085,0
|
||||
20250418,143800,181581625,2085,2085,2085,2085,0
|
||||
20250418,143700,181581625,2085,2085,2085,2085,5
|
||||
20250418,143600,181571200,2085,2085,2085,2085,0
|
||||
20250418,143500,181571200,2085,2080,2085,2080,1003
|
||||
20250418,143400,179484945,2080,2085,2085,2080,501
|
||||
20250418,143300,178442860,2085,2085,2085,2085,1463
|
||||
20250418,143200,175392505,2085,2085,2085,2085,0
|
||||
20250418,143100,175392505,2085,2085,2085,2085,50
|
||||
20250418,143000,175288255,2085,2085,2085,2085,51
|
||||
20250418,142900,175181920,2085,2085,2085,2085,0
|
||||
20250418,142800,175181920,2085,2085,2085,2085,0
|
||||
20250418,142700,175181920,2085,2085,2085,2085,4131
|
||||
20250418,142600,166568785,2085,2085,2085,2085,0
|
||||
20250418,142500,166568785,2085,2085,2085,2085,0
|
||||
20250418,142400,166568785,2085,2085,2085,2085,0
|
||||
20250418,142300,166568785,2085,2085,2085,2085,0
|
||||
20250418,142200,166568785,2085,2085,2085,2085,200
|
||||
20250418,142100,166151785,2085,2085,2085,2085,0
|
||||
20250418,142000,166151785,2085,2085,2085,2085,0
|
||||
20250418,141900,166151785,2085,2085,2085,2085,0
|
||||
20250418,141800,166151785,2085,2080,2085,2080,191
|
||||
20250418,141700,165753555,2085,2085,2085,2085,0
|
||||
20250418,141600,165753555,2085,2085,2085,2085,0
|
||||
20250418,141500,165753555,2085,2085,2085,2085,0
|
||||
20250418,141400,165753555,2085,2085,2085,2085,320
|
||||
20250418,141300,165086355,2085,2085,2085,2085,0
|
||||
20250418,141200,165086355,2085,2085,2085,2085,1
|
||||
20250418,141100,165084270,2080,2080,2080,2080,0
|
||||
20250418,141000,165084270,2080,2080,2080,2080,0
|
||||
20250418,140900,165084270,2080,2080,2080,2080,0
|
||||
20250418,140800,165084270,2080,2080,2080,2080,0
|
||||
20250418,140700,165084270,2080,2080,2080,2080,0
|
||||
20250418,140600,165084270,2080,2080,2080,2080,0
|
||||
20250418,140500,165084270,2080,2080,2080,2080,0
|
||||
20250418,140400,165084270,2080,2080,2080,2080,100
|
||||
20250418,140300,164876270,2085,2085,2085,2085,0
|
||||
20250418,140200,164876270,2085,2085,2085,2085,0
|
||||
20250418,140100,164876270,2085,2085,2085,2085,1
|
||||
20250418,140000,164874185,2075,2075,2075,2075,464
|
||||
20250418,135900,163911385,2075,2080,2080,2075,4932
|
||||
20250418,135800,153652855,2080,2080,2080,2080,2000
|
||||
20250418,135700,149492855,2080,2080,2080,2080,0
|
||||
20250418,135600,149492855,2080,2080,2080,2080,0
|
||||
20250418,135500,149492855,2080,2080,2080,2080,0
|
||||
20250418,135400,149492855,2080,2080,2080,2080,0
|
||||
20250418,135300,149492855,2080,2080,2080,2080,0
|
||||
20250418,135200,149492855,2080,2075,2080,2075,9624
|
||||
20250418,135100,129478930,2075,2075,2075,2075,2
|
||||
20250418,135000,129474780,2070,2070,2070,2070,0
|
||||
20250418,134900,129474780,2070,2070,2070,2070,0
|
||||
20250418,134800,129474780,2070,2070,2070,2070,0
|
||||
20250418,134700,129474780,2070,2070,2070,2070,0
|
||||
20250418,134600,129474780,2070,2070,2070,2070,0
|
||||
20250418,134500,129474780,2070,2070,2070,2070,0
|
||||
20250418,134400,129474780,2070,2070,2070,2070,0
|
||||
20250418,134300,129474780,2070,2070,2070,2070,0
|
||||
20250418,134200,129474780,2070,2070,2070,2070,2
|
||||
20250418,134100,129470640,2070,2070,2070,2070,4
|
||||
20250418,134000,129462360,2070,2075,2080,2070,15
|
||||
20250418,133900,129431270,2075,2075,2075,2075,2000
|
||||
20250418,133800,125281270,2075,2075,2075,2075,0
|
||||
20250418,133700,125281270,2075,2075,2075,2075,0
|
||||
20250418,133600,125281270,2075,2070,2075,2070,129
|
||||
20250418,133500,125013605,2070,2070,2070,2070,0
|
||||
20250418,133400,125013605,2070,2070,2070,2070,9
|
||||
20250418,133300,124994975,2070,2070,2070,2070,9
|
||||
20250418,133200,124976345,2070,2070,2070,2070,1
|
||||
20250418,133100,124974275,2070,2070,2070,2070,3
|
||||
20250418,133000,124968065,2070,2070,2070,2070,9
|
||||
20250418,132900,124949435,2070,2070,2070,2070,6
|
||||
20250418,132800,124937015,2070,2070,2070,2070,1104
|
||||
20250418,132700,122651735,2070,2070,2070,2070,5
|
||||
20250418,132600,122641385,2070,2070,2070,2070,4
|
||||
20250418,132500,122633105,2070,2070,2070,2070,1400
|
||||
20250418,132400,119735105,2070,2070,2070,2070,5
|
||||
20250418,132300,119724755,2070,2070,2070,2070,1403
|
||||
20250418,132200,116820545,2070,2070,2070,2070,4
|
||||
20250418,132100,116812265,2070,2070,2075,2070,1347
|
||||
20250418,132000,114023960,2070,2070,2070,2070,1204
|
||||
20250418,131900,111531680,2070,2070,2070,2070,1
|
||||
20250418,131800,111529610,2070,2070,2070,2070,1645
|
||||
20250418,131700,108124460,2070,2070,2070,2070,1
|
||||
20250418,131600,108122390,2070,2070,2070,2070,0
|
||||
20250418,131500,108122390,2070,2070,2070,2070,5700
|
||||
20250418,131400,96323390,2075,2075,2075,2075,0
|
||||
20250418,131300,96323390,2075,2075,2075,2075,0
|
||||
20250418,131200,96323390,2075,2075,2075,2075,0
|
||||
20250418,131100,96323390,2075,2075,2075,2075,0
|
||||
20250418,131000,96323390,2075,2075,2075,2075,0
|
||||
20250418,130900,96323390,2075,2075,2075,2075,0
|
||||
20250418,130800,96323390,2075,2075,2075,2075,0
|
||||
20250418,130700,96323390,2075,2075,2075,2075,0
|
||||
20250418,130600,96323390,2075,2075,2075,2075,0
|
||||
20250418,130500,96323390,2075,2075,2075,2075,0
|
||||
20250418,130400,96323390,2075,2075,2075,2075,94
|
||||
20250418,130300,96128340,2080,2080,2080,2080,0
|
||||
20250418,130200,96128340,2080,2080,2080,2080,0
|
||||
20250418,130100,96128340,2080,2080,2080,2080,0
|
||||
20250418,130000,96128340,2080,2080,2080,2080,0
|
||||
20250418,125900,96128340,2080,2080,2080,2080,0
|
||||
20250418,125800,96128340,2080,2080,2080,2080,0
|
||||
20250418,125700,96128340,2080,2080,2080,2080,0
|
||||
20250418,125600,96128340,2080,2080,2080,2080,0
|
||||
20250418,125500,96128340,2080,2080,2080,2080,0
|
||||
20250418,125400,96128340,2080,2080,2080,2080,0
|
||||
20250418,125300,96128340,2080,2080,2080,2080,0
|
||||
20250418,125200,96128340,2080,2080,2080,2080,0
|
||||
20250418,125100,96128340,2080,2080,2080,2080,0
|
||||
20250418,125000,96128340,2080,2075,2080,2075,274
|
||||
20250418,124900,95559785,2075,2075,2075,2075,0
|
||||
20250418,124800,95559785,2075,2075,2075,2075,0
|
||||
20250418,124700,95559785,2075,2075,2075,2075,22
|
||||
20250418,124600,95514135,2075,2075,2075,2075,9
|
||||
20250418,124500,95495460,2075,2075,2075,2075,444
|
||||
20250418,124400,94574160,2075,2075,2075,2075,200
|
||||
20250418,124300,94159160,2075,2075,2075,2075,0
|
||||
20250418,124200,94159160,2075,2075,2075,2075,0
|
||||
20250418,124100,94159160,2075,2075,2075,2075,0
|
||||
20250418,124000,94159160,2075,2075,2075,2075,51
|
||||
20250418,123900,94053335,2075,2075,2075,2075,244
|
||||
20250418,123800,93547035,2075,2075,2075,2075,957
|
||||
20250418,123700,91561260,2080,2080,2080,2080,100
|
||||
20250418,123600,91353260,2080,2080,2080,2080,1
|
||||
20250418,123500,91351180,2075,2075,2075,2075,0
|
||||
20250418,123400,91351180,2075,2075,2075,2075,477
|
||||
20250418,123300,90361405,2075,2075,2075,2075,0
|
||||
20250418,123200,90361405,2075,2075,2075,2075,15
|
||||
20250418,123100,90330280,2075,2075,2075,2075,6
|
||||
20250418,123000,90317830,2075,2075,2075,2075,2
|
||||
20250418,122900,90313680,2075,2075,2075,2075,0
|
||||
20250418,122800,90313680,2075,2075,2075,2075,0
|
||||
20250418,122700,90313680,2075,2075,2075,2075,1
|
||||
20250418,122600,90311605,2075,2075,2075,2075,0
|
||||
20250418,122500,90311605,2075,2075,2075,2075,0
|
||||
20250418,122400,90311605,2075,2075,2075,2075,1000
|
||||
20250418,122300,88236605,2080,2080,2080,2080,0
|
||||
20250418,122200,88236605,2080,2080,2080,2080,0
|
||||
20250418,122100,88236605,2080,2080,2080,2080,9
|
||||
20250418,122000,88217885,2080,2080,2080,2080,6
|
||||
20250418,121900,88205405,2080,2080,2080,2080,0
|
||||
20250418,121800,88205405,2080,2080,2080,2080,0
|
||||
20250418,121700,88205405,2080,2080,2080,2080,0
|
||||
20250418,121600,88205405,2080,2080,2080,2080,0
|
||||
20250418,121500,88205405,2080,2080,2080,2080,480
|
||||
20250418,121400,87207005,2080,2080,2080,2080,0
|
||||
20250418,121300,87207005,2080,2080,2080,2080,0
|
||||
20250418,121200,87207005,2080,2080,2080,2080,0
|
||||
20250418,121100,87207005,2080,2080,2080,2080,150
|
||||
20250418,121000,86895005,2080,2080,2080,2080,0
|
||||
20250418,120900,86895005,2080,2080,2080,2080,0
|
||||
20250418,120800,86895005,2080,2080,2080,2080,0
|
||||
20250418,120700,86895005,2080,2080,2080,2080,3180
|
||||
20250418,120600,80280605,2080,2080,2080,2080,0
|
||||
20250418,120500,80280605,2080,2080,2080,2080,0
|
||||
20250418,120400,80280605,2080,2080,2080,2080,0
|
||||
20250418,120300,80280605,2080,2080,2080,2080,0
|
||||
20250418,120200,80280605,2080,2080,2080,2080,0
|
||||
20250418,120100,80280605,2080,2080,2080,2080,0
|
||||
20250418,120000,80280605,2080,2075,2080,2075,324
|
||||
20250418,115900,79608300,2075,2075,2075,2075,0
|
||||
20250418,115800,79608300,2075,2075,2075,2075,0
|
||||
20250418,115700,79608300,2075,2075,2075,2075,0
|
||||
20250418,115600,79608300,2075,2075,2075,2075,0
|
||||
20250418,115500,79608300,2075,2075,2075,2075,186
|
||||
20250418,115400,79222350,2075,2075,2075,2075,0
|
||||
20250418,115300,79222350,2075,2075,2075,2075,0
|
||||
20250418,115200,79222350,2075,2075,2075,2075,0
|
||||
20250418,115100,79222350,2075,2075,2075,2075,32
|
||||
20250418,115000,79155950,2075,2075,2075,2075,130
|
||||
20250418,114900,78886200,2075,2075,2075,2075,3738
|
||||
20250418,114800,71129850,2075,2075,2075,2075,0
|
||||
20250418,114700,71129850,2075,2075,2075,2075,0
|
||||
20250418,114600,71129850,2075,2075,2075,2075,0
|
||||
20250418,114500,71129850,2075,2075,2075,2075,0
|
||||
20250418,114400,71129850,2075,2075,2075,2075,0
|
||||
20250418,114300,71129850,2075,2075,2075,2075,0
|
||||
20250418,114200,71129850,2075,2075,2075,2075,10
|
||||
20250418,114100,71109100,2075,2075,2075,2075,0
|
||||
20250418,114000,71109100,2075,2075,2075,2075,0
|
||||
20250418,113900,71109100,2075,2075,2075,2075,24
|
||||
20250418,113800,71059300,2070,2070,2070,2070,50
|
||||
20250418,113700,70955800,2070,2070,2070,2070,0
|
||||
20250418,113600,70955800,2070,2070,2070,2070,0
|
||||
20250418,113500,70955800,2070,2070,2070,2070,50
|
||||
20250418,113400,70852300,2075,2075,2075,2075,0
|
||||
20250418,113300,70852300,2075,2075,2075,2075,202
|
||||
20250418,113200,70433150,2075,2075,2075,2075,24
|
||||
20250418,113100,70383350,2070,2070,2070,2070,0
|
||||
20250418,113000,70383350,2070,2070,2070,2070,0
|
||||
20250418,112900,70383350,2070,2070,2070,2070,0
|
||||
20250418,112800,70383350,2070,2070,2070,2070,0
|
||||
20250418,112700,70383350,2070,2070,2070,2070,519
|
||||
20250418,112600,69309020,2070,2070,2070,2070,1
|
||||
20250418,112500,69306950,2075,2075,2075,2075,1
|
||||
20250418,112400,69304875,2070,2070,2070,2070,50
|
||||
20250418,112300,69201375,2075,2075,2075,2075,0
|
||||
20250418,112200,69201375,2075,2075,2075,2075,0
|
||||
20250418,112100,69201375,2075,2075,2075,2075,0
|
||||
20250418,112000,69201375,2075,2075,2075,2075,0
|
||||
20250418,111900,69201375,2075,2075,2075,2075,100
|
||||
20250418,111800,68993875,2075,2075,2075,2075,128
|
||||
20250418,111700,68728275,2075,2072,2075,2070,4836
|
||||
20250418,111600,58713732,2075,2075,2075,2075,3673
|
||||
20250418,111500,51092257,2075,2075,2075,2075,0
|
||||
20250418,111400,51092257,2075,2075,2075,2075,0
|
||||
20250418,111300,51092257,2075,2075,2075,2075,0
|
||||
20250418,111200,51092257,2075,2075,2075,2075,0
|
||||
20250418,111100,51092257,2075,2075,2075,2075,0
|
||||
20250418,111000,51092257,2075,2075,2075,2075,0
|
||||
20250418,110900,51092257,2075,2075,2075,2075,0
|
||||
20250418,110800,51092257,2075,2075,2075,2072,10
|
||||
20250418,110700,51071510,2075,2075,2075,2075,0
|
||||
20250418,110600,51071510,2075,2075,2075,2075,0
|
||||
20250418,110500,51071510,2075,2075,2075,2075,0
|
||||
20250418,110400,51071510,2075,2075,2075,2075,0
|
||||
20250418,110300,51071510,2075,2075,2075,2075,0
|
||||
20250418,110200,51071510,2075,2075,2075,2075,1
|
||||
20250418,110100,51069435,2070,2070,2070,2070,3550
|
||||
20250418,110000,43720935,2070,2070,2070,2070,3000
|
||||
20250418,105900,37510935,2070,2070,2070,2070,283
|
||||
20250418,105800,36925125,2065,2065,2065,2065,0
|
||||
20250418,105700,36925125,2065,2065,2065,2065,0
|
||||
20250418,105600,36925125,2065,2065,2065,2065,0
|
||||
20250418,105500,36925125,2065,2065,2065,2065,0
|
||||
20250418,105400,36925125,2065,2065,2065,2065,3001
|
||||
20250418,105300,30728060,2060,2060,2060,2060,0
|
||||
20250418,105200,30728060,2060,2060,2060,2060,0
|
||||
20250418,105100,30728060,2060,2060,2060,2060,12
|
||||
20250418,105000,30703340,2060,2060,2060,2060,5
|
||||
20250418,104900,30693040,2060,2060,2060,2060,0
|
||||
20250418,104800,30693040,2060,2060,2060,2060,0
|
||||
20250418,104700,30693040,2060,2060,2060,2060,0
|
||||
20250418,104600,30693040,2060,2060,2060,2060,0
|
||||
20250418,104500,30693040,2060,2060,2060,2060,0
|
||||
20250418,104400,30693040,2060,2060,2060,2060,0
|
||||
20250418,104300,30693040,2060,2060,2060,2060,750
|
||||
20250418,104200,29148040,2055,2055,2055,2055,0
|
||||
20250418,104100,29148040,2055,2055,2055,2055,0
|
||||
20250418,104000,29148040,2055,2055,2055,2055,0
|
||||
20250418,103900,29148040,2055,2055,2055,2055,0
|
||||
20250418,103800,29148040,2055,2055,2055,2055,0
|
||||
20250418,103700,29148040,2055,2055,2055,2055,0
|
||||
20250418,103600,29148040,2055,2055,2055,2055,0
|
||||
20250418,103500,29148040,2055,2055,2055,2055,8
|
||||
20250418,103400,29131600,2055,2055,2055,2055,980
|
||||
20250418,103300,27117700,2055,2055,2055,2055,0
|
||||
20250418,103200,27117700,2055,2055,2055,2055,32
|
||||
20250418,103100,27051940,2060,2060,2060,2060,250
|
||||
20250418,103000,26536940,2060,2060,2060,2060,955
|
||||
20250418,102900,24569640,2065,2065,2065,2065,0
|
||||
20250418,102800,24569640,2065,2065,2065,2065,0
|
||||
20250418,102700,24569640,2065,2065,2065,2065,0
|
||||
20250418,102600,24569640,2065,2065,2065,2065,0
|
||||
20250418,102500,24569640,2065,2065,2065,2065,0
|
||||
20250418,102400,24569640,2065,2065,2065,2065,0
|
||||
20250418,102300,24569640,2065,2065,2065,2065,0
|
||||
20250418,102200,24569640,2065,2065,2065,2065,0
|
||||
20250418,102100,24569640,2065,2065,2065,2065,0
|
||||
20250418,102000,24569640,2065,2065,2065,2065,0
|
||||
20250418,101900,24569640,2065,2065,2065,2065,296
|
||||
20250418,101800,23958400,2065,2065,2065,2065,0
|
||||
20250418,101700,23958400,2065,2065,2065,2065,0
|
||||
20250418,101600,23958400,2065,2065,2065,2065,0
|
||||
20250418,101500,23958400,2065,2065,2065,2065,0
|
||||
20250418,101400,23958400,2065,2065,2065,2065,0
|
||||
20250418,101300,23958400,2065,2065,2065,2065,0
|
||||
20250418,101200,23958400,2065,2065,2065,2065,0
|
||||
20250418,101100,23958400,2065,2065,2065,2065,0
|
||||
20250418,101000,23958400,2065,2065,2065,2065,3
|
||||
20250418,100900,23952205,2062,2062,2062,2062,0
|
||||
20250418,100800,23952205,2062,2062,2062,2062,0
|
||||
20250418,100700,23952205,2062,2062,2062,2062,0
|
||||
20250418,100600,23952205,2062,2062,2062,2062,1000
|
||||
20250418,100500,21890205,2065,2065,2065,2065,0
|
||||
20250418,100400,21890205,2065,2065,2065,2065,1
|
||||
20250418,100300,21888140,2065,2065,2065,2065,0
|
||||
20250418,100200,21888140,2065,2065,2065,2065,0
|
||||
20250418,100100,21888140,2065,2065,2065,2065,0
|
||||
20250418,100000,21888140,2065,2065,2065,2065,1
|
||||
20250418,095900,21886075,2065,2065,2065,2065,0
|
||||
20250418,095800,21886075,2065,2065,2065,2065,0
|
||||
20250418,095700,21886075,2065,2065,2065,2065,0
|
||||
20250418,095600,21886075,2065,2065,2065,2065,0
|
||||
20250418,095500,21886075,2065,2065,2065,2065,0
|
||||
20250418,095400,21886075,2065,2065,2065,2065,0
|
||||
20250418,095300,21886075,2065,2065,2065,2065,0
|
||||
20250418,095200,21886075,2065,2065,2065,2065,0
|
||||
20250418,095100,21886075,2065,2065,2065,2065,0
|
||||
20250418,095000,21886075,2065,2065,2065,2065,0
|
||||
20250418,094900,21886075,2065,2060,2065,2060,1328
|
||||
20250418,094800,19144375,2060,2060,2060,2060,4
|
||||
20250418,094700,19136135,2060,2060,2060,2060,2
|
||||
20250418,094600,19132015,2060,2060,2060,2060,0
|
||||
20250418,094500,19132015,2060,2060,2060,2060,0
|
||||
20250418,094400,19132015,2060,2060,2060,2060,0
|
||||
20250418,094300,19132015,2060,2060,2060,2060,11
|
||||
20250418,094200,19109355,2060,2060,2060,2060,0
|
||||
20250418,094100,19109355,2060,2060,2060,2060,0
|
||||
20250418,094000,19109355,2060,2060,2060,2060,0
|
||||
20250418,093900,19109355,2060,2060,2060,2060,500
|
||||
20250418,093800,18079355,2060,2060,2060,2060,1000
|
||||
20250418,093700,16019355,2060,2060,2060,2060,3
|
||||
20250418,093600,16013175,2060,2060,2060,2060,447
|
||||
20250418,093500,15092355,2065,2065,2065,2065,1
|
||||
20250418,093400,15090290,2065,2065,2065,2065,2
|
||||
20250418,093300,15086160,2065,2065,2065,2065,1
|
||||
20250418,093200,15084095,2065,2065,2065,2065,0
|
||||
20250418,093100,15084095,2065,2065,2065,2065,2
|
||||
20250418,093000,15079965,2060,2060,2060,2060,45
|
||||
20250418,092900,14987265,2065,2065,2065,2065,0
|
||||
20250418,092800,14987265,2065,2065,2065,2065,0
|
||||
20250418,092700,14987265,2065,2065,2065,2065,0
|
||||
20250418,092600,14987265,2065,2065,2065,2065,0
|
||||
20250418,092500,14987265,2065,2065,2065,2065,0
|
||||
20250418,092400,14987265,2065,2065,2065,2065,1
|
||||
20250418,092300,14985200,2065,2065,2065,2065,1
|
||||
20250418,092200,14983135,2060,2060,2060,2060,0
|
||||
20250418,092100,14983135,2060,2060,2060,2060,0
|
||||
20250418,092000,14983135,2060,2060,2060,2060,0
|
||||
20250418,091900,14983135,2060,2060,2060,2060,0
|
||||
20250418,091800,14983135,2060,2060,2060,2060,0
|
||||
20250418,091700,14983135,2060,2060,2060,2060,0
|
||||
20250418,091600,14983135,2060,2060,2060,2060,13
|
||||
20250418,091500,14956355,2065,2065,2065,2065,5
|
||||
20250418,091400,14946030,2065,2065,2065,2065,0
|
||||
20250418,091300,14946030,2065,2065,2065,2065,0
|
||||
20250418,091200,14946030,2065,2065,2065,2065,10
|
||||
20250418,091100,14925380,2065,2065,2065,2065,30
|
||||
20250418,091000,14863430,2065,2065,2065,2065,0
|
||||
20250418,090900,14863430,2065,2060,2065,2055,5810
|
||||
20250418,090800,2921250,2065,2065,2070,2065,558
|
||||
20250418,090700,1768975,2065,2065,2065,2065,235
|
||||
20250418,090600,1283700,2065,2065,2065,2065,1
|
||||
20250418,090500,1281635,2065,2065,2065,2065,6
|
||||
20250418,090400,1269245,2065,2065,2065,2065,0
|
||||
20250418,090300,1269245,2065,2065,2065,2065,11
|
||||
20250418,090200,1246530,2065,2065,2065,2065,3
|
||||
20250418,090100,1240335,2065,2060,2065,2060,147
|
||||
20250418,090000,937510,2065,2065,2065,2065,454
|
||||
|
Reference in New Issue
Block a user