Update 2025-04-19 11201 candle_day
This commit is contained in:
615
047310/min/candle-20250418.csv
Normal file
615
047310/min/candle-20250418.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,191300,121466325,4555,4555,4555,4555,1234
|
||||
20250418,191200,121466325,4555,4555,4555,4555,0
|
||||
20250418,191100,121466325,4555,4555,4555,4555,0
|
||||
20250418,191000,121466325,4555,4555,4555,4555,0
|
||||
20250418,190900,121466325,4555,4555,4555,4555,0
|
||||
20250418,190800,121466325,4555,4555,4555,4555,0
|
||||
20250418,190700,121466325,4555,4555,4555,4555,0
|
||||
20250418,190600,121466325,4555,4555,4555,4555,0
|
||||
20250418,190500,121466325,4555,4555,4555,4555,0
|
||||
20250418,190400,121466325,4555,4555,4555,4555,0
|
||||
20250418,190300,121466325,4555,4555,4555,4555,0
|
||||
20250418,190200,121466325,4555,4555,4555,4555,0
|
||||
20250418,190100,121466325,4555,4555,4555,4555,0
|
||||
20250418,190000,121466325,4555,4555,4555,4555,0
|
||||
20250418,185900,121466325,4555,4555,4555,4555,0
|
||||
20250418,185800,121466325,4555,4555,4555,4555,0
|
||||
20250418,185700,121466325,4555,4555,4555,4555,0
|
||||
20250418,185600,121466325,4555,4555,4555,4555,0
|
||||
20250418,185500,121466325,4555,4555,4555,4555,0
|
||||
20250418,185400,121466325,4555,4555,4555,4555,0
|
||||
20250418,185300,121466325,4555,4555,4555,4555,0
|
||||
20250418,185200,121466325,4555,4555,4555,4555,0
|
||||
20250418,185100,121466325,4555,4555,4555,4555,0
|
||||
20250418,185000,121466325,4555,4555,4555,4555,0
|
||||
20250418,184900,121466325,4555,4555,4555,4555,0
|
||||
20250418,184800,121466325,4555,4555,4555,4555,0
|
||||
20250418,184700,121466325,4555,4555,4555,4555,0
|
||||
20250418,184600,121466325,4555,4555,4555,4555,0
|
||||
20250418,184500,121466325,4555,4555,4555,4555,0
|
||||
20250418,184400,121466325,4555,4555,4555,4555,0
|
||||
20250418,184300,121466325,4555,4555,4555,4555,1234
|
||||
20250418,184200,121466325,4555,4555,4555,4555,0
|
||||
20250418,184100,121466325,4555,4555,4555,4555,0
|
||||
20250418,184000,121466325,4555,4555,4555,4555,0
|
||||
20250418,183900,121466325,4555,4555,4555,4555,0
|
||||
20250418,183800,121466325,4555,4555,4555,4555,0
|
||||
20250418,183700,121466325,4555,4555,4555,4555,0
|
||||
20250418,183600,121466325,4555,4555,4555,4555,0
|
||||
20250418,183500,121466325,4555,4555,4555,4555,0
|
||||
20250418,183400,121466325,4555,4555,4555,4555,0
|
||||
20250418,183300,121466325,4555,4555,4555,4555,0
|
||||
20250418,183200,121466325,4555,4555,4555,4555,0
|
||||
20250418,183100,121466325,4555,4555,4555,4555,0
|
||||
20250418,183000,121466325,4555,4555,4555,4555,0
|
||||
20250418,182900,121466325,4555,4555,4555,4555,0
|
||||
20250418,182800,121466325,4555,4555,4555,4555,0
|
||||
20250418,182700,121466325,4555,4555,4555,4555,0
|
||||
20250418,182600,121466325,4555,4555,4555,4555,0
|
||||
20250418,182500,121466325,4555,4555,4555,4555,0
|
||||
20250418,182400,121466325,4555,4555,4555,4555,0
|
||||
20250418,182300,121466325,4555,4555,4555,4555,0
|
||||
20250418,182200,121466325,4555,4555,4555,4555,0
|
||||
20250418,182100,121466325,4555,4555,4555,4555,0
|
||||
20250418,182000,121466325,4555,4555,4555,4555,0
|
||||
20250418,181900,121466325,4555,4555,4555,4555,0
|
||||
20250418,181800,121466325,4555,4555,4555,4555,0
|
||||
20250418,181700,121466325,4555,4555,4555,4555,0
|
||||
20250418,181600,121466325,4555,4555,4555,4555,0
|
||||
20250418,181500,121466325,4555,4555,4555,4555,0
|
||||
20250418,181400,121466325,4555,4555,4555,4555,0
|
||||
20250418,181300,121466325,4555,4555,4555,4555,1234
|
||||
20250418,181200,121466325,4555,4555,4555,4555,0
|
||||
20250418,181100,121466325,4555,4555,4555,4555,0
|
||||
20250418,181000,121466325,4555,4555,4555,4555,0
|
||||
20250418,180900,121466325,4555,4555,4555,4555,0
|
||||
20250418,180800,121466325,4555,4555,4555,4555,0
|
||||
20250418,180700,121466325,4555,4555,4555,4555,0
|
||||
20250418,180600,121466325,4555,4555,4555,4555,0
|
||||
20250418,180500,121466325,4555,4555,4555,4555,0
|
||||
20250418,180400,121466325,4555,4555,4555,4555,0
|
||||
20250418,180300,121466325,4555,4555,4555,4555,0
|
||||
20250418,180200,121466325,4555,4555,4555,4555,0
|
||||
20250418,180100,121466325,4555,4555,4555,4555,0
|
||||
20250418,180000,121466325,4555,4555,4555,4555,0
|
||||
20250418,175900,121466325,4555,4555,4555,4555,0
|
||||
20250418,175800,121466325,4555,4555,4555,4555,0
|
||||
20250418,175700,121466325,4555,4555,4555,4555,0
|
||||
20250418,175600,121466325,4555,4555,4555,4555,0
|
||||
20250418,175500,121466325,4555,4555,4555,4555,0
|
||||
20250418,175400,121466325,4555,4555,4555,4555,0
|
||||
20250418,175300,121466325,4555,4555,4555,4555,0
|
||||
20250418,175200,121466325,4555,4555,4555,4555,0
|
||||
20250418,175100,121466325,4555,4555,4555,4555,0
|
||||
20250418,175000,121466325,4555,4555,4555,4555,0
|
||||
20250418,174900,121466325,4555,4555,4555,4555,0
|
||||
20250418,174800,121466325,4555,4555,4555,4555,0
|
||||
20250418,174700,121466325,4555,4555,4555,4555,0
|
||||
20250418,174600,121466325,4555,4555,4555,4555,0
|
||||
20250418,174500,121466325,4555,4555,4555,4555,0
|
||||
20250418,174400,121466325,4555,4555,4555,4555,0
|
||||
20250418,174300,121466325,4555,4555,4555,4555,1234
|
||||
20250418,174200,121466325,4555,4555,4555,4555,0
|
||||
20250418,174100,121466325,4555,4555,4555,4555,0
|
||||
20250418,174000,121466325,4555,4555,4555,4555,0
|
||||
20250418,173900,121466325,4555,4555,4555,4555,0
|
||||
20250418,173800,121466325,4555,4555,4555,4555,0
|
||||
20250418,173700,121466325,4555,4555,4555,4555,0
|
||||
20250418,173600,121466325,4555,4555,4555,4555,0
|
||||
20250418,173500,121466325,4555,4555,4555,4555,0
|
||||
20250418,173400,121466325,4555,4555,4555,4555,0
|
||||
20250418,173300,121466325,4555,4555,4555,4555,0
|
||||
20250418,173200,121466325,4555,4555,4555,4555,0
|
||||
20250418,173100,121466325,4555,4555,4555,4555,0
|
||||
20250418,173000,121466325,4555,4555,4555,4555,0
|
||||
20250418,172900,121466325,4555,4555,4555,4555,0
|
||||
20250418,172800,121466325,4555,4555,4555,4555,0
|
||||
20250418,172700,121466325,4555,4555,4555,4555,0
|
||||
20250418,172600,121466325,4555,4555,4555,4555,0
|
||||
20250418,172500,121466325,4555,4555,4555,4555,0
|
||||
20250418,172400,121466325,4555,4555,4555,4555,0
|
||||
20250418,172300,121466325,4555,4555,4555,4555,0
|
||||
20250418,172200,121466325,4555,4555,4555,4555,0
|
||||
20250418,172100,121466325,4555,4555,4555,4555,0
|
||||
20250418,172000,121466325,4555,4555,4555,4555,0
|
||||
20250418,171900,121466325,4555,4555,4555,4555,0
|
||||
20250418,171800,121466325,4555,4555,4555,4555,0
|
||||
20250418,171700,121466325,4555,4555,4555,4555,0
|
||||
20250418,171600,121466325,4555,4555,4555,4555,0
|
||||
20250418,171500,121466325,4555,4555,4555,4555,0
|
||||
20250418,171400,121466325,4555,4555,4555,4555,0
|
||||
20250418,171300,121466325,4555,4555,4555,4555,1234
|
||||
20250418,171200,121466325,4555,4555,4555,4555,0
|
||||
20250418,171100,121466325,4555,4555,4555,4555,0
|
||||
20250418,171000,121466325,4555,4555,4555,4555,0
|
||||
20250418,170900,121466325,4555,4555,4555,4555,0
|
||||
20250418,170800,121466325,4555,4555,4555,4555,0
|
||||
20250418,170700,121466325,4555,4555,4555,4555,0
|
||||
20250418,170600,121466325,4555,4555,4555,4555,0
|
||||
20250418,170500,121466325,4555,4555,4555,4555,0
|
||||
20250418,170400,121466325,4555,4555,4555,4555,0
|
||||
20250418,170300,121466325,4555,4555,4555,4555,0
|
||||
20250418,170200,121466325,4555,4555,4555,4555,0
|
||||
20250418,170100,121466325,4555,4555,4555,4555,0
|
||||
20250418,170000,121466325,4555,4555,4555,4555,0
|
||||
20250418,165900,121466325,4555,4555,4555,4555,0
|
||||
20250418,165800,121466325,4555,4555,4555,4555,0
|
||||
20250418,165700,121466325,4555,4555,4555,4555,0
|
||||
20250418,165600,121466325,4555,4555,4555,4555,0
|
||||
20250418,165500,121466325,4555,4555,4555,4555,0
|
||||
20250418,165400,121466325,4555,4555,4555,4555,0
|
||||
20250418,165300,121466325,4555,4555,4555,4555,0
|
||||
20250418,165200,121466325,4555,4555,4555,4555,0
|
||||
20250418,165100,121466325,4555,4555,4555,4555,0
|
||||
20250418,165000,121466325,4555,4555,4555,4555,0
|
||||
20250418,164900,121466325,4555,4555,4555,4555,0
|
||||
20250418,164800,121466325,4555,4555,4555,4555,0
|
||||
20250418,164700,121466325,4555,4555,4555,4555,0
|
||||
20250418,164600,121466325,4555,4555,4555,4555,0
|
||||
20250418,164500,121466325,4555,4555,4555,4555,0
|
||||
20250418,164400,121466325,4555,4555,4555,4555,0
|
||||
20250418,164300,121466325,4555,4555,4555,4555,1234
|
||||
20250418,164200,121466325,4555,4555,4555,4555,0
|
||||
20250418,164100,121466325,4555,4555,4555,4555,0
|
||||
20250418,164000,121466325,4555,4555,4555,4555,0
|
||||
20250418,163900,121466325,4555,4555,4555,4555,0
|
||||
20250418,163800,121466325,4555,4555,4555,4555,0
|
||||
20250418,163700,121466325,4555,4555,4555,4555,0
|
||||
20250418,163600,121466325,4555,4555,4555,4555,0
|
||||
20250418,163500,121466325,4555,4555,4555,4555,0
|
||||
20250418,163400,121466325,4555,4555,4555,4555,0
|
||||
20250418,163300,121466325,4555,4555,4555,4555,0
|
||||
20250418,163200,121466325,4555,4555,4555,4555,0
|
||||
20250418,163100,121466325,4555,4555,4555,4555,0
|
||||
20250418,163000,121466325,4555,4555,4555,4555,0
|
||||
20250418,162900,121466325,4555,4555,4555,4555,0
|
||||
20250418,162800,121466325,4555,4555,4555,4555,0
|
||||
20250418,162700,121466325,4555,4555,4555,4555,0
|
||||
20250418,162600,121466325,4555,4555,4555,4555,0
|
||||
20250418,162500,121466325,4555,4555,4555,4555,0
|
||||
20250418,162400,121466325,4555,4555,4555,4555,0
|
||||
20250418,162300,121466325,4555,4555,4555,4555,0
|
||||
20250418,162200,121466325,4555,4555,4555,4555,0
|
||||
20250418,162100,121466325,4555,4555,4555,4555,0
|
||||
20250418,162000,121466325,4555,4555,4555,4555,0
|
||||
20250418,161900,121466325,4555,4555,4555,4555,0
|
||||
20250418,161800,121466325,4555,4555,4555,4555,0
|
||||
20250418,161700,121466325,4555,4555,4555,4555,0
|
||||
20250418,161600,121466325,4555,4555,4555,4555,0
|
||||
20250418,161500,121466325,4555,4555,4555,4555,0
|
||||
20250418,161400,121466325,4555,4555,4555,4555,0
|
||||
20250418,161300,121466325,4555,4555,4555,4555,1234
|
||||
20250418,161200,121466325,4555,4555,4555,4555,0
|
||||
20250418,161100,121466325,4555,4555,4555,4555,0
|
||||
20250418,161000,121466325,4555,4555,4555,4555,0
|
||||
20250418,160900,121466325,4555,4555,4555,4555,0
|
||||
20250418,160800,121466325,4555,4555,4555,4555,0
|
||||
20250418,160700,121466325,4555,4555,4555,4555,0
|
||||
20250418,160600,121466325,4555,4555,4555,4555,0
|
||||
20250418,160500,121466325,4555,4555,4555,4555,0
|
||||
20250418,160400,121466325,4555,4555,4555,4555,0
|
||||
20250418,160300,121466325,4555,4555,4555,4555,0
|
||||
20250418,160200,121466325,4555,4555,4555,4555,0
|
||||
20250418,160100,121466325,4555,4555,4555,4555,0
|
||||
20250418,160000,121466325,4555,4555,4555,4555,0
|
||||
20250418,155900,121466325,4555,4555,4555,4555,0
|
||||
20250418,155800,121466325,4555,4555,4555,4555,0
|
||||
20250418,155700,121466325,4555,4555,4555,4555,0
|
||||
20250418,155600,121466325,4555,4555,4555,4555,0
|
||||
20250418,155500,121466325,4555,4555,4555,4555,0
|
||||
20250418,155400,121466325,4555,4555,4555,4555,0
|
||||
20250418,155300,121466325,4555,4555,4555,4555,0
|
||||
20250418,155200,121466325,4555,4555,4555,4555,0
|
||||
20250418,155100,121466325,4555,4555,4555,4555,0
|
||||
20250418,155000,121466325,4555,4555,4555,4555,0
|
||||
20250418,154900,121466325,4555,4555,4555,4555,0
|
||||
20250418,154800,121466325,4555,4555,4555,4555,0
|
||||
20250418,154700,121466325,4555,4555,4555,4555,0
|
||||
20250418,154600,121466325,4555,4555,4555,4555,0
|
||||
20250418,154500,121466325,4555,4555,4555,4555,0
|
||||
20250418,154400,121466325,4555,4555,4555,4555,0
|
||||
20250418,154300,121466325,4555,4555,4555,4555,1234
|
||||
20250418,154200,121466325,4555,4555,4555,4555,0
|
||||
20250418,154100,121466325,4555,4555,4555,4555,0
|
||||
20250418,154000,121466325,4555,4555,4555,4555,0
|
||||
20250418,153900,121466325,4555,4555,4555,4555,0
|
||||
20250418,153800,121466325,4555,4555,4555,4555,0
|
||||
20250418,153700,121466325,4555,4555,4555,4555,0
|
||||
20250418,153600,121466325,4555,4555,4555,4555,0
|
||||
20250418,153500,121466325,4555,4555,4555,4555,0
|
||||
20250418,153400,121466325,4555,4555,4555,4555,0
|
||||
20250418,153300,121466325,4555,4555,4555,4555,0
|
||||
20250418,153200,121466325,4555,4555,4555,4555,0
|
||||
20250418,153100,121466325,4555,4555,4555,4555,0
|
||||
20250418,153000,121466325,4555,4555,4555,4555,1234
|
||||
20250418,152900,115845455,4555,4555,4555,4555,0
|
||||
20250418,152800,115845455,4555,4555,4555,4555,0
|
||||
20250418,152700,115845455,4555,4555,4555,4555,0
|
||||
20250418,152600,115845455,4555,4555,4555,4555,0
|
||||
20250418,152500,115845455,4555,4555,4555,4555,0
|
||||
20250418,152400,115845455,4555,4555,4555,4555,0
|
||||
20250418,152300,115845455,4555,4555,4555,4555,0
|
||||
20250418,152200,115845455,4555,4555,4555,4555,0
|
||||
20250418,152100,115845455,4555,4555,4555,4555,0
|
||||
20250418,152000,115845455,4555,4555,4555,4555,0
|
||||
20250418,151900,115845455,4555,4550,4555,4550,1871
|
||||
20250418,151800,107332355,4545,4545,4545,4545,371
|
||||
20250418,151700,105646160,4535,4545,4545,4535,106
|
||||
20250418,151600,105164400,4540,4535,4540,4535,140
|
||||
20250418,151500,104528920,4535,4535,4535,4535,0
|
||||
20250418,151400,104528920,4535,4535,4535,4535,80
|
||||
20250418,151300,104166120,4535,4535,4535,4535,198
|
||||
20250418,151200,103268190,4535,4525,4535,4520,69
|
||||
20250418,151100,102955625,4530,4530,4530,4530,400
|
||||
20250418,151000,101143625,4535,4535,4535,4535,100
|
||||
20250418,150900,100690125,4540,4540,4540,4540,20
|
||||
20250418,150800,100599325,4535,4535,4535,4535,100
|
||||
20250418,150700,100145825,4530,4530,4530,4530,800
|
||||
20250418,150600,96521825,4530,4530,4530,4525,266
|
||||
20250418,150500,95317845,4530,4530,4530,4530,122
|
||||
20250418,150400,94765185,4530,4530,4530,4530,120
|
||||
20250418,150300,94221585,4540,4540,4540,4540,0
|
||||
20250418,150200,94221585,4540,4525,4540,4525,159
|
||||
20250418,150100,93501395,4525,4525,4525,4525,3
|
||||
20250418,150000,93487820,4530,4530,4530,4530,100
|
||||
20250418,145900,93034820,4540,4540,4540,4540,1
|
||||
20250418,145800,93030280,4540,4535,4540,4530,101
|
||||
20250418,145700,92572230,4540,4540,4540,4540,0
|
||||
20250418,145600,92572230,4540,4530,4540,4525,84
|
||||
20250418,145500,92191675,4530,4520,4530,4520,156
|
||||
20250418,145400,91485020,4530,4525,4530,4525,22
|
||||
20250418,145300,91385465,4525,4515,4525,4515,354
|
||||
20250418,145200,89784575,4500,4515,4515,4500,43
|
||||
20250418,145100,89590460,4520,4520,4520,4520,1873
|
||||
20250418,145000,81124500,4520,4510,4520,4510,10
|
||||
20250418,144900,81079335,4515,4515,4515,4515,0
|
||||
20250418,144800,81079335,4515,4515,4515,4515,20
|
||||
20250418,144700,80989035,4515,4515,4515,4515,1
|
||||
20250418,144600,80984520,4515,4515,4515,4515,29
|
||||
20250418,144500,80853585,4500,4500,4500,4500,200
|
||||
20250418,144400,79953585,4520,4520,4520,4520,0
|
||||
20250418,144300,79953585,4520,4520,4520,4520,0
|
||||
20250418,144200,79953585,4520,4520,4520,4520,0
|
||||
20250418,144100,79953585,4520,4520,4520,4520,0
|
||||
20250418,144000,79953585,4520,4520,4520,4520,0
|
||||
20250418,143900,79953585,4520,4520,4520,4520,0
|
||||
20250418,143800,79953585,4520,4485,4520,4485,220
|
||||
20250418,143700,78966185,4485,4485,4485,4485,0
|
||||
20250418,143600,78966185,4485,4485,4485,4485,1
|
||||
20250418,143500,78961700,4520,4510,4520,4510,171
|
||||
20250418,143400,78188880,4510,4505,4510,4505,10
|
||||
20250418,143300,78143805,4505,4500,4505,4500,196
|
||||
20250418,143200,77261800,4500,4505,4510,4500,1401
|
||||
20250418,143100,70945490,4510,4510,4510,4510,10
|
||||
20250418,143000,70900390,4495,4495,4495,4495,8
|
||||
20250418,142900,70864430,4510,4510,4510,4510,0
|
||||
20250418,142800,70864430,4510,4510,4510,4510,0
|
||||
20250418,142700,70864430,4510,4500,4510,4500,110
|
||||
20250418,142600,70369350,4500,4500,4500,4500,0
|
||||
20250418,142500,70369350,4500,4490,4500,4490,220
|
||||
20250418,142400,69379435,4490,4490,4490,4490,5
|
||||
20250418,142300,69356985,4500,4500,4500,4500,0
|
||||
20250418,142200,69356985,4500,4500,4500,4500,0
|
||||
20250418,142100,69356985,4500,4500,4500,4500,0
|
||||
20250418,142000,69356985,4500,4485,4500,4480,510
|
||||
20250418,141900,67068750,4480,4480,4480,4480,0
|
||||
20250418,141800,67068750,4480,4480,4480,4480,0
|
||||
20250418,141700,67068750,4480,4480,4480,4480,0
|
||||
20250418,141600,67068750,4480,4480,4480,4480,0
|
||||
20250418,141500,67068750,4480,4480,4480,4480,0
|
||||
20250418,141400,67068750,4480,4480,4480,4480,0
|
||||
20250418,141300,67068750,4480,4480,4480,4480,0
|
||||
20250418,141200,67068750,4480,4480,4480,4480,200
|
||||
20250418,141100,66172750,4490,4490,4490,4490,0
|
||||
20250418,141000,66172750,4490,4490,4490,4490,12
|
||||
20250418,140900,66118870,4490,4490,4490,4490,3
|
||||
20250418,140800,66105400,4495,4495,4495,4495,0
|
||||
20250418,140700,66105400,4495,4495,4495,4495,0
|
||||
20250418,140600,66105400,4495,4490,4495,4490,10
|
||||
20250418,140500,66060470,4490,4490,4490,4490,142
|
||||
20250418,140400,65422890,4490,4490,4490,4490,0
|
||||
20250418,140300,65422890,4490,4490,4490,4490,0
|
||||
20250418,140200,65422890,4490,4490,4490,4490,0
|
||||
20250418,140100,65422890,4490,4485,4490,4485,30
|
||||
20250418,140000,65288300,4480,4480,4480,4480,100
|
||||
20250418,135900,64840300,4485,4485,4485,4485,0
|
||||
20250418,135800,64840300,4485,4485,4485,4485,0
|
||||
20250418,135700,64840300,4485,4485,4485,4485,74
|
||||
20250418,135600,64508410,4480,4480,4480,4480,0
|
||||
20250418,135500,64508410,4480,4480,4480,4480,16
|
||||
20250418,135400,64436730,4480,4480,4480,4480,0
|
||||
20250418,135300,64436730,4480,4480,4480,4480,0
|
||||
20250418,135200,64436730,4480,4480,4480,4480,0
|
||||
20250418,135100,64436730,4480,4480,4480,4480,0
|
||||
20250418,135000,64436730,4480,4480,4480,4480,0
|
||||
20250418,134900,64436730,4480,4480,4480,4480,249
|
||||
20250418,134800,63321210,4480,4480,4480,4480,0
|
||||
20250418,134700,63321210,4480,4480,4480,4480,0
|
||||
20250418,134600,63321210,4480,4480,4480,4480,0
|
||||
20250418,134500,63321210,4480,4480,4480,4480,4
|
||||
20250418,134400,63303290,4480,4480,4480,4480,4
|
||||
20250418,134300,63285370,4480,4480,4480,4480,5
|
||||
20250418,134200,63262970,4475,4475,4475,4475,0
|
||||
20250418,134100,63262970,4475,4475,4475,4475,25
|
||||
20250418,134000,63151095,4475,4475,4475,4475,0
|
||||
20250418,133900,63151095,4475,4475,4475,4475,0
|
||||
20250418,133800,63151095,4475,4475,4475,4475,17
|
||||
20250418,133700,63075020,4485,4485,4485,4485,0
|
||||
20250418,133600,63075020,4485,4485,4485,4485,0
|
||||
20250418,133500,63075020,4485,4485,4485,4485,0
|
||||
20250418,133400,63075020,4485,4485,4485,4485,0
|
||||
20250418,133300,63075020,4485,4485,4485,4485,0
|
||||
20250418,133200,63075020,4485,4480,4485,4480,40
|
||||
20250418,133100,62895625,4470,4470,4470,4470,0
|
||||
20250418,133000,62895625,4470,4470,4470,4470,0
|
||||
20250418,132900,62895625,4470,4470,4470,4470,25
|
||||
20250418,132800,62783875,4470,4470,4470,4470,140
|
||||
20250418,132700,62158075,4455,4455,4455,4455,0
|
||||
20250418,132600,62158075,4455,4455,4455,4455,0
|
||||
20250418,132500,62158075,4455,4455,4455,4455,0
|
||||
20250418,132400,62158075,4455,4455,4455,4455,0
|
||||
20250418,132300,62158075,4455,4455,4455,4455,0
|
||||
20250418,132200,62158075,4455,4455,4455,4455,0
|
||||
20250418,132100,62158075,4455,4470,4470,4455,23
|
||||
20250418,132000,62055460,4470,4470,4470,4470,26
|
||||
20250418,131900,61939240,4470,4470,4470,4470,76
|
||||
20250418,131800,61599520,4470,4470,4470,4470,4
|
||||
20250418,131700,61581640,4485,4485,4485,4485,10
|
||||
20250418,131600,61536790,4470,4475,4485,4470,21
|
||||
20250418,131500,61442785,4470,4470,4470,4470,80
|
||||
20250418,131400,61085185,4455,4455,4455,4455,0
|
||||
20250418,131300,61085185,4455,4465,4465,4455,111
|
||||
20250418,131200,60590140,4470,4470,4470,4470,0
|
||||
20250418,131100,60590140,4470,4465,4470,4465,186
|
||||
20250418,131000,59759000,4465,4465,4465,4465,0
|
||||
20250418,130900,59759000,4465,4465,4465,4465,50
|
||||
20250418,130800,59535750,4465,4465,4465,4465,1
|
||||
20250418,130700,59531285,4450,4460,4465,4450,452
|
||||
20250418,130600,57514560,4460,4460,4460,4460,0
|
||||
20250418,130500,57514560,4460,4460,4460,4460,0
|
||||
20250418,130400,57514560,4460,4460,4465,4460,33
|
||||
20250418,130300,57367285,4465,4460,4465,4460,17
|
||||
20250418,130200,57291415,4455,4455,4455,4455,0
|
||||
20250418,130100,57291415,4455,4455,4455,4455,4
|
||||
20250418,130000,57273595,4460,4460,4460,4460,2
|
||||
20250418,125900,57264675,4460,4460,4460,4460,5
|
||||
20250418,125800,57242375,4465,4465,4465,4465,0
|
||||
20250418,125700,57242375,4465,4465,4465,4465,11
|
||||
20250418,125600,57193260,4465,4465,4465,4460,20
|
||||
20250418,125500,57103965,4465,4465,4465,4465,0
|
||||
20250418,125400,57103965,4465,4460,4465,4460,4
|
||||
20250418,125300,57086120,4460,4460,4460,4460,0
|
||||
20250418,125200,57086120,4460,4460,4460,4460,2
|
||||
20250418,125100,57077200,4455,4455,4455,4455,0
|
||||
20250418,125000,57077200,4455,4455,4455,4455,0
|
||||
20250418,124900,57077200,4455,4455,4455,4455,0
|
||||
20250418,124800,57077200,4455,4455,4455,4455,0
|
||||
20250418,124700,57077200,4455,4455,4455,4455,0
|
||||
20250418,124600,57077200,4455,4455,4455,4455,0
|
||||
20250418,124500,57077200,4455,4455,4455,4455,180
|
||||
20250418,124400,56275300,4450,4450,4450,4450,0
|
||||
20250418,124300,56275300,4450,4450,4450,4450,0
|
||||
20250418,124200,56275300,4450,4450,4450,4450,2
|
||||
20250418,124100,56266400,4450,4450,4450,4450,0
|
||||
20250418,124000,56266400,4450,4450,4450,4450,6
|
||||
20250418,123900,56239700,4450,4450,4450,4450,0
|
||||
20250418,123800,56239700,4450,4450,4450,4450,3
|
||||
20250418,123700,56226350,4450,4450,4450,4450,1
|
||||
20250418,123600,56221900,4445,4445,4445,4445,0
|
||||
20250418,123500,56221900,4445,4445,4445,4445,0
|
||||
20250418,123400,56221900,4445,4445,4445,4445,0
|
||||
20250418,123300,56221900,4445,4445,4445,4445,0
|
||||
20250418,123200,56221900,4445,4455,4455,4445,82
|
||||
20250418,123100,55857225,4455,4455,4455,4455,10
|
||||
20250418,123000,55812675,4455,4455,4455,4455,0
|
||||
20250418,122900,55812675,4455,4455,4455,4455,3
|
||||
20250418,122800,55799310,4455,4455,4455,4455,10
|
||||
20250418,122700,55754760,4460,4460,4460,4460,0
|
||||
20250418,122600,55754760,4460,4460,4460,4460,0
|
||||
20250418,122500,55754760,4460,4460,4460,4460,14
|
||||
20250418,122400,55692320,4465,4465,4465,4465,0
|
||||
20250418,122300,55692320,4465,4465,4465,4465,0
|
||||
20250418,122200,55692320,4465,4465,4465,4465,0
|
||||
20250418,122100,55692320,4465,4465,4465,4465,0
|
||||
20250418,122000,55692320,4465,4450,4465,4445,92
|
||||
20250418,121900,55282820,4445,4445,4445,4445,0
|
||||
20250418,121800,55282820,4445,4445,4445,4445,0
|
||||
20250418,121700,55282820,4445,4445,4445,4445,0
|
||||
20250418,121600,55282820,4445,4445,4445,4445,4
|
||||
20250418,121500,55265040,4445,4445,4445,4445,0
|
||||
20250418,121400,55265040,4445,4445,4445,4445,0
|
||||
20250418,121300,55265040,4445,4445,4445,4445,0
|
||||
20250418,121200,55265040,4445,4450,4450,4445,100
|
||||
20250418,121100,54820425,4445,4445,4445,4445,0
|
||||
20250418,121000,54820425,4445,4445,4445,4445,0
|
||||
20250418,120900,54820425,4445,4445,4445,4445,0
|
||||
20250418,120800,54820425,4445,4460,4460,4445,50
|
||||
20250418,120700,54598020,4460,4460,4460,4460,0
|
||||
20250418,120600,54598020,4460,4465,4465,4460,3
|
||||
20250418,120500,54584635,4465,4465,4465,4465,0
|
||||
20250418,120400,54584635,4465,4465,4465,4465,6
|
||||
20250418,120300,54557845,4465,4465,4465,4465,0
|
||||
20250418,120200,54557845,4465,4465,4465,4465,0
|
||||
20250418,120100,54557845,4465,4465,4465,4465,0
|
||||
20250418,120000,54557845,4465,4465,4465,4465,0
|
||||
20250418,115900,54557845,4465,4465,4465,4465,5
|
||||
20250418,115800,54535520,4465,4465,4465,4465,8
|
||||
20250418,115700,54499800,4460,4460,4460,4460,4
|
||||
20250418,115600,54481960,4445,4445,4445,4445,0
|
||||
20250418,115500,54481960,4445,4445,4445,4445,1
|
||||
20250418,115400,54477515,4440,4440,4440,4440,0
|
||||
20250418,115300,54477515,4440,4440,4440,4440,0
|
||||
20250418,115200,54477515,4440,4440,4440,4440,0
|
||||
20250418,115100,54477515,4440,4440,4440,4440,0
|
||||
20250418,115000,54477515,4440,4440,4440,4440,14
|
||||
20250418,114900,54415355,4440,4440,4440,4440,16
|
||||
20250418,114800,54344315,4460,4460,4460,4460,0
|
||||
20250418,114700,54344315,4460,4460,4460,4460,130
|
||||
20250418,114600,53764515,4435,4435,4435,4435,0
|
||||
20250418,114500,53764515,4435,4435,4435,4435,0
|
||||
20250418,114400,53764515,4435,4435,4435,4435,268
|
||||
20250418,114300,52575935,4455,4455,4455,4455,0
|
||||
20250418,114200,52575935,4455,4455,4455,4455,0
|
||||
20250418,114100,52575935,4455,4455,4455,4455,0
|
||||
20250418,114000,52575935,4455,4450,4455,4450,4
|
||||
20250418,113900,52558130,4450,4440,4450,4435,35
|
||||
20250418,113800,52402820,4440,4445,4445,4440,49
|
||||
20250418,113700,52185160,4445,4445,4445,4445,0
|
||||
20250418,113600,52185160,4445,4445,4445,4445,0
|
||||
20250418,113500,52185160,4445,4445,4445,4445,3
|
||||
20250418,113400,52171825,4450,4450,4450,4450,1
|
||||
20250418,113300,52167375,4465,4465,4465,4465,53
|
||||
20250418,113200,51930730,4465,4465,4465,4465,1
|
||||
20250418,113100,51926265,4440,4440,4440,4440,0
|
||||
20250418,113000,51926265,4440,4445,4445,4440,416
|
||||
20250418,112900,50079200,4445,4445,4445,4445,3
|
||||
20250418,112800,50065865,4445,4445,4445,4445,0
|
||||
20250418,112700,50065865,4445,4445,4445,4445,10
|
||||
20250418,112600,50021415,4470,4470,4470,4470,0
|
||||
20250418,112500,50021415,4470,4470,4470,4470,0
|
||||
20250418,112400,50021415,4470,4470,4470,4470,0
|
||||
20250418,112300,50021415,4470,4470,4470,4470,0
|
||||
20250418,112200,50021415,4470,4470,4470,4470,0
|
||||
20250418,112100,50021415,4470,4460,4470,4460,42
|
||||
20250418,112000,49834075,4440,4440,4440,4440,2
|
||||
20250418,111900,49825195,4440,4440,4440,4440,53
|
||||
20250418,111800,49589875,4440,4440,4440,4440,0
|
||||
20250418,111700,49589875,4440,4440,4440,4440,0
|
||||
20250418,111600,49589875,4440,4450,4450,4440,251
|
||||
20250418,111500,48472935,4450,4450,4450,4450,0
|
||||
20250418,111400,48472935,4450,4450,4450,4450,0
|
||||
20250418,111300,48472935,4450,4450,4450,4450,0
|
||||
20250418,111200,48472935,4450,4460,4460,4450,31
|
||||
20250418,111100,48334785,4460,4460,4460,4460,0
|
||||
20250418,111000,48334785,4460,4460,4460,4460,0
|
||||
20250418,110900,48334785,4460,4460,4460,4460,17
|
||||
20250418,110800,48258965,4450,4450,4450,4450,5
|
||||
20250418,110700,48236715,4470,4470,4470,4470,0
|
||||
20250418,110600,48236715,4470,4470,4470,4470,0
|
||||
20250418,110500,48236715,4470,4470,4470,4470,0
|
||||
20250418,110400,48236715,4470,4470,4470,4470,0
|
||||
20250418,110300,48236715,4470,4470,4470,4470,0
|
||||
20250418,110200,48236715,4470,4470,4470,4470,0
|
||||
20250418,110100,48236715,4470,4470,4470,4470,0
|
||||
20250418,110000,48236715,4470,4470,4470,4470,0
|
||||
20250418,105900,48236715,4470,4470,4470,4470,0
|
||||
20250418,105800,48236715,4470,4470,4470,4470,0
|
||||
20250418,105700,48236715,4470,4470,4470,4470,0
|
||||
20250418,105600,48236715,4470,4450,4470,4450,20
|
||||
20250418,105500,48147425,4450,4450,4450,4450,1
|
||||
20250418,105400,48142975,4425,4425,4425,4425,0
|
||||
20250418,105300,48142975,4425,4430,4430,4425,160
|
||||
20250418,105200,47434350,4435,4440,4440,4435,47
|
||||
20250418,105100,47225825,4445,4445,4445,4445,2
|
||||
20250418,105000,47216935,4445,4445,4445,4445,0
|
||||
20250418,104900,47216935,4445,4445,4445,4445,15
|
||||
20250418,104800,47150260,4445,4445,4445,4445,2
|
||||
20250418,104700,47141370,4445,4445,4445,4445,16
|
||||
20250418,104600,47070250,4445,4445,4445,4445,0
|
||||
20250418,104500,47070250,4445,4445,4445,4445,0
|
||||
20250418,104400,47070250,4445,4445,4445,4445,45
|
||||
20250418,104300,46870225,4430,4430,4430,4430,0
|
||||
20250418,104200,46870225,4430,4430,4430,4430,0
|
||||
20250418,104100,46870225,4430,4430,4430,4430,0
|
||||
20250418,104000,46870225,4430,4430,4430,4430,3
|
||||
20250418,103900,46856935,4435,4435,4435,4435,23
|
||||
20250418,103800,46754930,4455,4455,4455,4455,0
|
||||
20250418,103700,46754930,4455,4455,4455,4455,0
|
||||
20250418,103600,46754930,4455,4455,4455,4455,0
|
||||
20250418,103500,46754930,4455,4455,4455,4455,0
|
||||
20250418,103400,46754930,4455,4455,4455,4455,0
|
||||
20250418,103300,46754930,4455,4455,4455,4455,0
|
||||
20250418,103200,46754930,4455,4455,4455,4455,0
|
||||
20250418,103100,46754930,4455,4455,4455,4455,0
|
||||
20250418,103000,46754930,4455,4455,4455,4455,0
|
||||
20250418,102900,46754930,4455,4455,4455,4455,5
|
||||
20250418,102800,46732655,4455,4455,4455,4455,0
|
||||
20250418,102700,46732655,4455,4455,4455,4455,24
|
||||
20250418,102600,46625735,4470,4470,4470,4470,0
|
||||
20250418,102500,46625735,4470,4470,4470,4470,0
|
||||
20250418,102400,46625735,4470,4470,4470,4470,0
|
||||
20250418,102300,46625735,4470,4450,4470,4450,70
|
||||
20250418,102200,46314050,4440,4440,4440,4440,0
|
||||
20250418,102100,46314050,4440,4440,4440,4440,0
|
||||
20250418,102000,46314050,4440,4440,4440,4440,0
|
||||
20250418,101900,46314050,4440,4455,4455,4440,97
|
||||
20250418,101800,45883295,4455,4455,4455,4455,0
|
||||
20250418,101700,45883295,4455,4455,4455,4455,30
|
||||
20250418,101600,45749645,4455,4455,4455,4455,8
|
||||
20250418,101500,45714005,4455,4455,4455,4455,3
|
||||
20250418,101400,45700640,4440,4440,4440,4440,0
|
||||
20250418,101300,45700640,4440,4440,4440,4440,57
|
||||
20250418,101200,45447560,4435,4435,4435,4435,12
|
||||
20250418,101100,45394340,4435,4435,4435,4435,0
|
||||
20250418,101000,45394340,4435,4450,4455,4435,6
|
||||
20250418,100900,45367650,4450,4450,4450,4450,1
|
||||
20250418,100800,45363200,4440,4440,4440,4440,0
|
||||
20250418,100700,45363200,4440,4440,4445,4440,7
|
||||
20250418,100600,45332115,4445,4445,4445,4445,1
|
||||
20250418,100500,45327670,4445,4445,4445,4445,203
|
||||
20250418,100400,44425335,4440,4440,4440,4440,0
|
||||
20250418,100300,44425335,4440,4440,4440,4440,0
|
||||
20250418,100200,44425335,4440,4440,4440,4440,0
|
||||
20250418,100100,44425335,4440,4435,4440,4435,201
|
||||
20250418,100000,43532915,4440,4440,4440,4440,2
|
||||
20250418,095900,43524035,4440,4440,4440,4440,5
|
||||
20250418,095800,43501835,4440,4435,4440,4435,30
|
||||
20250418,095700,43368660,4440,4440,4440,4440,0
|
||||
20250418,095600,43368660,4440,4440,4440,4440,0
|
||||
20250418,095500,43368660,4440,4445,4445,4440,14
|
||||
20250418,095400,43306490,4450,4450,4450,4450,1
|
||||
20250418,095300,43302040,4440,4440,4440,4440,101
|
||||
20250418,095200,42853600,4440,4440,4440,4440,69
|
||||
20250418,095100,42547240,4445,4445,4445,4445,0
|
||||
20250418,095000,42547240,4445,4445,4445,4445,1
|
||||
20250418,094900,42542795,4455,4455,4455,4455,0
|
||||
20250418,094800,42542795,4455,4455,4455,4455,0
|
||||
20250418,094700,42542795,4455,4460,4460,4455,18
|
||||
20250418,094600,42462570,4460,4460,4460,4460,3
|
||||
20250418,094500,42449190,4460,4445,4460,4445,38
|
||||
20250418,094400,42280175,4445,4440,4445,4440,20
|
||||
20250418,094300,42191360,4440,4440,4440,4440,1
|
||||
20250418,094200,42186920,4420,4420,4420,4420,0
|
||||
20250418,094100,42186920,4420,4420,4420,4420,1
|
||||
20250418,094000,42182500,4420,4420,4420,4420,306
|
||||
20250418,093900,40829980,4410,4410,4410,4410,0
|
||||
20250418,093800,40829980,4410,4410,4410,4410,0
|
||||
20250418,093700,40829980,4410,4440,4440,4405,1509
|
||||
20250418,093600,34170175,4445,4445,4445,4445,0
|
||||
20250418,093500,34170175,4445,4445,4445,4445,5
|
||||
20250418,093400,34147950,4440,4440,4440,4440,101
|
||||
20250418,093300,33699510,4445,4445,4445,4445,16
|
||||
20250418,093200,33628390,4465,4465,4465,4465,0
|
||||
20250418,093100,33628390,4465,4465,4465,4465,0
|
||||
20250418,093000,33628390,4465,4465,4465,4465,96
|
||||
20250418,092900,33199750,4445,4445,4445,4445,1
|
||||
20250418,092800,33195305,4450,4450,4450,4450,0
|
||||
20250418,092700,33195305,4450,4450,4450,4450,0
|
||||
20250418,092600,33195305,4450,4450,4450,4450,0
|
||||
20250418,092500,33195305,4450,4450,4450,4450,10
|
||||
20250418,092400,33150805,4450,4470,4470,4450,194
|
||||
20250418,092300,32284825,4455,4435,4455,4420,1060
|
||||
20250418,092200,27594550,4425,4455,4455,4425,1500
|
||||
20250418,092100,20938605,4455,4455,4455,4455,0
|
||||
20250418,092000,20938605,4455,4455,4455,4455,1
|
||||
20250418,091900,20934150,4445,4460,4460,4445,184
|
||||
20250418,091800,20114840,4460,4455,4460,4455,513
|
||||
20250418,091700,17828790,4460,4460,4460,4460,10
|
||||
20250418,091600,17784190,4460,4460,4460,4460,3
|
||||
20250418,091500,17770810,4455,4455,4455,4455,0
|
||||
20250418,091400,17770810,4455,4460,4460,4455,766
|
||||
20250418,091300,14358225,4455,4470,4470,4455,334
|
||||
20250418,091200,12866260,4470,4470,4470,4470,156
|
||||
20250418,091100,12168940,4450,4450,4450,4450,5
|
||||
20250418,091000,12146690,4450,4450,4450,4450,0
|
||||
20250418,090900,12146690,4450,4450,4450,4450,0
|
||||
20250418,090800,12146690,4450,4450,4450,4450,0
|
||||
20250418,090700,12146690,4450,4450,4450,4450,3
|
||||
20250418,090600,12133340,4440,4445,4445,4440,1420
|
||||
20250418,090500,5828440,4445,4460,4460,4445,52
|
||||
20250418,090400,5597035,4460,4465,4465,4460,458
|
||||
20250418,090300,3552315,4465,4465,4465,4465,10
|
||||
20250418,090200,3507665,4490,4465,4490,4465,217
|
||||
20250418,090100,2538635,4435,4435,4435,4435,11
|
||||
20250418,090000,2489850,4500,4505,4505,4400,561
|
||||
|
Reference in New Issue
Block a user