Update 2025-04-19 11201 candle_day
This commit is contained in:
640
084010/min/candle-20250418.csv
Normal file
640
084010/min/candle-20250418.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,193800,617139145,16180,16180,16180,16180,336
|
||||
20250418,193700,617139145,16180,16180,16180,16180,0
|
||||
20250418,193600,617139145,16180,16180,16180,16180,0
|
||||
20250418,193500,617139145,16180,16180,16180,16180,0
|
||||
20250418,193400,617139145,16180,16180,16180,16180,0
|
||||
20250418,193300,617139145,16180,16180,16180,16180,0
|
||||
20250418,193200,617139145,16180,16180,16180,16180,0
|
||||
20250418,193100,617139145,16180,16180,16180,16180,0
|
||||
20250418,193000,617139145,16180,16180,16180,16180,0
|
||||
20250418,192900,617139145,16180,16180,16180,16180,0
|
||||
20250418,192800,617139145,16180,16180,16180,16180,0
|
||||
20250418,192700,617139145,16180,16180,16180,16180,0
|
||||
20250418,192600,617139145,16180,16180,16180,16180,0
|
||||
20250418,192500,617139145,16180,16180,16180,16180,0
|
||||
20250418,192400,617139145,16180,16180,16180,16180,0
|
||||
20250418,192300,617139145,16180,16180,16180,16180,0
|
||||
20250418,192200,617139145,16180,16180,16180,16180,0
|
||||
20250418,192100,617139145,16180,16180,16180,16180,0
|
||||
20250418,192000,617139145,16180,16180,16180,16180,0
|
||||
20250418,191900,617139145,16180,16180,16180,16180,0
|
||||
20250418,191800,617139145,16180,16180,16180,16180,0
|
||||
20250418,191700,617139145,16180,16180,16180,16180,0
|
||||
20250418,191600,617139145,16180,16180,16180,16180,0
|
||||
20250418,191500,617139145,16180,16180,16180,16180,0
|
||||
20250418,191400,617139145,16180,16180,16180,16180,0
|
||||
20250418,191300,617139145,16180,16180,16180,16180,0
|
||||
20250418,191200,617139145,16180,16180,16180,16180,0
|
||||
20250418,191100,617139145,16180,16180,16180,16180,0
|
||||
20250418,191000,617139145,16180,16180,16180,16180,0
|
||||
20250418,190900,617139145,16180,16180,16180,16180,0
|
||||
20250418,190800,617139145,16180,16180,16180,16180,336
|
||||
20250418,190700,617139145,16180,16180,16180,16180,0
|
||||
20250418,190600,617139145,16180,16180,16180,16180,0
|
||||
20250418,190500,617139145,16180,16180,16180,16180,0
|
||||
20250418,190400,617139145,16180,16180,16180,16180,0
|
||||
20250418,190300,617139145,16180,16180,16180,16180,0
|
||||
20250418,190200,617139145,16180,16180,16180,16180,0
|
||||
20250418,190100,617139145,16180,16180,16180,16180,0
|
||||
20250418,190000,617139145,16180,16180,16180,16180,0
|
||||
20250418,185900,617139145,16180,16180,16180,16180,0
|
||||
20250418,185800,617139145,16180,16180,16180,16180,0
|
||||
20250418,185700,617139145,16180,16180,16180,16180,0
|
||||
20250418,185600,617139145,16180,16180,16180,16180,0
|
||||
20250418,185500,617139145,16180,16180,16180,16180,0
|
||||
20250418,185400,617139145,16180,16180,16180,16180,0
|
||||
20250418,185300,617139145,16180,16180,16180,16180,0
|
||||
20250418,185200,617139145,16180,16180,16180,16180,0
|
||||
20250418,185100,617139145,16180,16180,16180,16180,0
|
||||
20250418,185000,617139145,16180,16180,16180,16180,0
|
||||
20250418,184900,617139145,16180,16180,16180,16180,0
|
||||
20250418,184800,617139145,16180,16180,16180,16180,0
|
||||
20250418,184700,617139145,16180,16180,16180,16180,0
|
||||
20250418,184600,617139145,16180,16180,16180,16180,0
|
||||
20250418,184500,617139145,16180,16180,16180,16180,0
|
||||
20250418,184400,617139145,16180,16180,16180,16180,0
|
||||
20250418,184300,617139145,16180,16180,16180,16180,0
|
||||
20250418,184200,617139145,16180,16180,16180,16180,0
|
||||
20250418,184100,617139145,16180,16180,16180,16180,0
|
||||
20250418,184000,617139145,16180,16180,16180,16180,0
|
||||
20250418,183900,617139145,16180,16180,16180,16180,0
|
||||
20250418,183800,617139145,16180,16180,16180,16180,336
|
||||
20250418,183700,617139145,16180,16180,16180,16180,0
|
||||
20250418,183600,617139145,16180,16180,16180,16180,0
|
||||
20250418,183500,617139145,16180,16180,16180,16180,0
|
||||
20250418,183400,617139145,16180,16180,16180,16180,0
|
||||
20250418,183300,617139145,16180,16180,16180,16180,0
|
||||
20250418,183200,617139145,16180,16180,16180,16180,0
|
||||
20250418,183100,617139145,16180,16180,16180,16180,0
|
||||
20250418,183000,617139145,16180,16180,16180,16180,0
|
||||
20250418,182900,617139145,16180,16180,16180,16180,0
|
||||
20250418,182800,617139145,16180,16180,16180,16180,0
|
||||
20250418,182700,617139145,16180,16180,16180,16180,0
|
||||
20250418,182600,617139145,16180,16180,16180,16180,0
|
||||
20250418,182500,617139145,16180,16180,16180,16180,0
|
||||
20250418,182400,617139145,16180,16180,16180,16180,0
|
||||
20250418,182300,617139145,16180,16180,16180,16180,0
|
||||
20250418,182200,617139145,16180,16180,16180,16180,0
|
||||
20250418,182100,617139145,16180,16180,16180,16180,0
|
||||
20250418,182000,617139145,16180,16180,16180,16180,0
|
||||
20250418,181900,617139145,16180,16180,16180,16180,0
|
||||
20250418,181800,617139145,16180,16180,16180,16180,0
|
||||
20250418,181700,617139145,16180,16180,16180,16180,0
|
||||
20250418,181600,617139145,16180,16180,16180,16180,0
|
||||
20250418,181500,617139145,16180,16180,16180,16180,0
|
||||
20250418,181400,617139145,16180,16180,16180,16180,0
|
||||
20250418,181300,617139145,16180,16180,16180,16180,0
|
||||
20250418,181200,617139145,16180,16180,16180,16180,0
|
||||
20250418,181100,617139145,16180,16180,16180,16180,0
|
||||
20250418,181000,617139145,16180,16180,16180,16180,0
|
||||
20250418,180900,617139145,16180,16180,16180,16180,0
|
||||
20250418,180800,617139145,16180,16180,16180,16180,336
|
||||
20250418,180700,617139145,16180,16180,16180,16180,0
|
||||
20250418,180600,617139145,16180,16180,16180,16180,0
|
||||
20250418,180500,617139145,16180,16180,16180,16180,0
|
||||
20250418,180400,617139145,16180,16180,16180,16180,0
|
||||
20250418,180300,617139145,16180,16180,16180,16180,0
|
||||
20250418,180200,617139145,16180,16180,16180,16180,0
|
||||
20250418,180100,617139145,16180,16180,16180,16180,0
|
||||
20250418,180000,617139145,16180,16180,16180,16180,0
|
||||
20250418,175900,617139145,16180,16180,16180,16180,0
|
||||
20250418,175800,617139145,16180,16180,16180,16180,0
|
||||
20250418,175700,617139145,16180,16180,16180,16180,0
|
||||
20250418,175600,617139145,16180,16180,16180,16180,0
|
||||
20250418,175500,617139145,16180,16180,16180,16180,0
|
||||
20250418,175400,617139145,16180,16180,16180,16180,0
|
||||
20250418,175300,617139145,16180,16180,16180,16180,0
|
||||
20250418,175200,617139145,16180,16180,16180,16180,0
|
||||
20250418,175100,617139145,16180,16180,16180,16180,0
|
||||
20250418,175000,617139145,16180,16180,16180,16180,0
|
||||
20250418,174900,617139145,16180,16180,16180,16180,0
|
||||
20250418,174800,617139145,16180,16180,16180,16180,0
|
||||
20250418,174700,617139145,16180,16180,16180,16180,0
|
||||
20250418,174600,617139145,16180,16180,16180,16180,0
|
||||
20250418,174500,617139145,16180,16180,16180,16180,0
|
||||
20250418,174400,617139145,16180,16180,16180,16180,0
|
||||
20250418,174300,617139145,16180,16180,16180,16180,0
|
||||
20250418,174200,617139145,16180,16180,16180,16180,0
|
||||
20250418,174100,617139145,16180,16180,16180,16180,0
|
||||
20250418,174000,617139145,16180,16180,16180,16180,0
|
||||
20250418,173900,617139145,16180,16180,16180,16180,0
|
||||
20250418,173800,617139145,16180,16180,16180,16180,336
|
||||
20250418,173700,617139145,16180,16180,16180,16180,0
|
||||
20250418,173600,617139145,16180,16180,16180,16180,0
|
||||
20250418,173500,617139145,16180,16180,16180,16180,0
|
||||
20250418,173400,617139145,16180,16180,16180,16180,0
|
||||
20250418,173300,617139145,16180,16180,16180,16180,0
|
||||
20250418,173200,617139145,16180,16180,16180,16180,0
|
||||
20250418,173100,617139145,16180,16180,16180,16180,0
|
||||
20250418,173000,617139145,16180,16180,16180,16180,0
|
||||
20250418,172900,617139145,16180,16180,16180,16180,0
|
||||
20250418,172800,617139145,16180,16180,16180,16180,0
|
||||
20250418,172700,617139145,16180,16180,16180,16180,0
|
||||
20250418,172600,617139145,16180,16180,16180,16180,0
|
||||
20250418,172500,617139145,16180,16180,16180,16180,0
|
||||
20250418,172400,617139145,16180,16180,16180,16180,0
|
||||
20250418,172300,617139145,16180,16180,16180,16180,0
|
||||
20250418,172200,617139145,16180,16180,16180,16180,0
|
||||
20250418,172100,617139145,16180,16180,16180,16180,0
|
||||
20250418,172000,617139145,16180,16180,16180,16180,0
|
||||
20250418,171900,617139145,16180,16180,16180,16180,0
|
||||
20250418,171800,617139145,16180,16180,16180,16180,0
|
||||
20250418,171700,617139145,16180,16180,16180,16180,0
|
||||
20250418,171600,617139145,16180,16180,16180,16180,0
|
||||
20250418,171500,617139145,16180,16180,16180,16180,0
|
||||
20250418,171400,617139145,16180,16180,16180,16180,0
|
||||
20250418,171300,617139145,16180,16180,16180,16180,0
|
||||
20250418,171200,617139145,16180,16180,16180,16180,0
|
||||
20250418,171100,617139145,16180,16180,16180,16180,0
|
||||
20250418,171000,617139145,16180,16180,16180,16180,0
|
||||
20250418,170900,617139145,16180,16180,16180,16180,0
|
||||
20250418,170800,617139145,16180,16180,16180,16180,336
|
||||
20250418,170700,617139145,16180,16180,16180,16180,0
|
||||
20250418,170600,617139145,16180,16180,16180,16180,0
|
||||
20250418,170500,617139145,16180,16180,16180,16180,0
|
||||
20250418,170400,617139145,16180,16180,16180,16180,0
|
||||
20250418,170300,617139145,16180,16180,16180,16180,0
|
||||
20250418,170200,617139145,16180,16180,16180,16180,0
|
||||
20250418,170100,617139145,16180,16180,16180,16180,0
|
||||
20250418,170000,617139145,16180,16180,16180,16180,0
|
||||
20250418,165900,617139145,16180,16180,16180,16180,0
|
||||
20250418,165800,617139145,16180,16180,16180,16180,0
|
||||
20250418,165700,617139145,16180,16180,16180,16180,0
|
||||
20250418,165600,617139145,16180,16180,16180,16180,0
|
||||
20250418,165500,617139145,16180,16180,16180,16180,0
|
||||
20250418,165400,617139145,16180,16180,16180,16180,0
|
||||
20250418,165300,617139145,16180,16180,16180,16180,0
|
||||
20250418,165200,617139145,16180,16180,16180,16180,0
|
||||
20250418,165100,617139145,16180,16180,16180,16180,0
|
||||
20250418,165000,617139145,16180,16180,16180,16180,0
|
||||
20250418,164900,617139145,16180,16180,16180,16180,0
|
||||
20250418,164800,617139145,16180,16180,16180,16180,0
|
||||
20250418,164700,617139145,16180,16180,16180,16180,0
|
||||
20250418,164600,617139145,16180,16180,16180,16180,0
|
||||
20250418,164500,617139145,16180,16180,16180,16180,0
|
||||
20250418,164400,617139145,16180,16180,16180,16180,0
|
||||
20250418,164300,617139145,16180,16180,16180,16180,0
|
||||
20250418,164200,617139145,16180,16180,16180,16180,0
|
||||
20250418,164100,617139145,16180,16180,16180,16180,0
|
||||
20250418,164000,617139145,16180,16180,16180,16180,0
|
||||
20250418,163900,617139145,16180,16180,16180,16180,0
|
||||
20250418,163800,617139145,16180,16180,16180,16180,336
|
||||
20250418,163700,617139145,16180,16180,16180,16180,0
|
||||
20250418,163600,617139145,16180,16180,16180,16180,0
|
||||
20250418,163500,617139145,16180,16180,16180,16180,0
|
||||
20250418,163400,617139145,16180,16180,16180,16180,0
|
||||
20250418,163300,617139145,16180,16180,16180,16180,0
|
||||
20250418,163200,617139145,16180,16180,16180,16180,0
|
||||
20250418,163100,617139145,16180,16180,16180,16180,0
|
||||
20250418,163000,617139145,16180,16180,16180,16180,0
|
||||
20250418,162900,617139145,16180,16180,16180,16180,0
|
||||
20250418,162800,617139145,16180,16180,16180,16180,0
|
||||
20250418,162700,617139145,16180,16180,16180,16180,0
|
||||
20250418,162600,617139145,16180,16180,16180,16180,0
|
||||
20250418,162500,617139145,16180,16180,16180,16180,0
|
||||
20250418,162400,617139145,16180,16180,16180,16180,0
|
||||
20250418,162300,617139145,16180,16180,16180,16180,0
|
||||
20250418,162200,617139145,16180,16180,16180,16180,0
|
||||
20250418,162100,617139145,16180,16180,16180,16180,0
|
||||
20250418,162000,617139145,16180,16180,16180,16180,0
|
||||
20250418,161900,617139145,16180,16180,16180,16180,0
|
||||
20250418,161800,617139145,16180,16180,16180,16180,0
|
||||
20250418,161700,617139145,16180,16180,16180,16180,0
|
||||
20250418,161600,617139145,16180,16180,16180,16180,0
|
||||
20250418,161500,617139145,16180,16180,16180,16180,0
|
||||
20250418,161400,617139145,16180,16180,16180,16180,0
|
||||
20250418,161300,617139145,16180,16180,16180,16180,0
|
||||
20250418,161200,617139145,16180,16180,16180,16180,0
|
||||
20250418,161100,617139145,16180,16180,16180,16180,0
|
||||
20250418,161000,617139145,16180,16180,16180,16180,0
|
||||
20250418,160900,617139145,16180,16180,16180,16180,0
|
||||
20250418,160800,617139145,16180,16180,16180,16180,336
|
||||
20250418,160700,617139145,16180,16180,16180,16180,0
|
||||
20250418,160600,617139145,16180,16180,16180,16180,0
|
||||
20250418,160500,617139145,16180,16180,16180,16180,0
|
||||
20250418,160400,617139145,16180,16180,16180,16180,0
|
||||
20250418,160300,617139145,16180,16180,16180,16180,0
|
||||
20250418,160200,617139145,16180,16180,16180,16180,0
|
||||
20250418,160100,617139145,16180,16180,16180,16180,0
|
||||
20250418,160000,617139145,16180,16180,16180,16180,0
|
||||
20250418,155900,617139145,16180,16180,16180,16180,0
|
||||
20250418,155800,617139145,16180,16180,16180,16180,0
|
||||
20250418,155700,617139145,16180,16180,16180,16180,0
|
||||
20250418,155600,617139145,16180,16180,16180,16180,0
|
||||
20250418,155500,617139145,16180,16180,16180,16180,0
|
||||
20250418,155400,617139145,16180,16180,16180,16180,0
|
||||
20250418,155300,617139145,16180,16180,16180,16180,0
|
||||
20250418,155200,617139145,16180,16180,16180,16180,0
|
||||
20250418,155100,617139145,16180,16180,16180,16180,0
|
||||
20250418,155000,617139145,16180,16180,16180,16180,0
|
||||
20250418,154900,617139145,16180,16180,16180,16180,0
|
||||
20250418,154800,617139145,16180,16180,16180,16180,0
|
||||
20250418,154700,617139145,16180,16180,16180,16180,0
|
||||
20250418,154600,617139145,16180,16180,16180,16180,0
|
||||
20250418,154500,617139145,16180,16180,16180,16180,0
|
||||
20250418,154400,617139145,16180,16180,16180,16180,0
|
||||
20250418,154300,617139145,16180,16180,16180,16180,0
|
||||
20250418,154200,617139145,16180,16180,16180,16180,0
|
||||
20250418,154100,617139145,16180,16180,16180,16180,0
|
||||
20250418,154000,617139145,16180,16180,16180,16180,0
|
||||
20250418,153900,617139145,16180,16180,16180,16180,0
|
||||
20250418,153800,617139145,16180,16180,16180,16180,336
|
||||
20250418,153700,617139145,16180,16180,16180,16180,0
|
||||
20250418,153600,617139145,16180,16180,16180,16180,0
|
||||
20250418,153500,617139145,16180,16180,16180,16180,0
|
||||
20250418,153400,617139145,16180,16180,16180,16180,0
|
||||
20250418,153300,617139145,16180,16180,16180,16180,0
|
||||
20250418,153200,617139145,16180,16180,16180,16180,0
|
||||
20250418,153100,617139145,16180,16180,16180,16180,0
|
||||
20250418,153000,617139145,16180,16180,16180,16180,336
|
||||
20250418,152900,611702665,16220,16220,16220,16220,0
|
||||
20250418,152800,611702665,16220,16220,16220,16220,0
|
||||
20250418,152700,611702665,16220,16220,16220,16220,0
|
||||
20250418,152600,611702665,16220,16220,16220,16220,0
|
||||
20250418,152500,611702665,16220,16220,16220,16220,0
|
||||
20250418,152400,611702665,16220,16220,16220,16220,0
|
||||
20250418,152300,611702665,16220,16220,16220,16220,0
|
||||
20250418,152200,611702665,16220,16220,16220,16220,0
|
||||
20250418,152100,611702665,16220,16220,16220,16220,0
|
||||
20250418,152000,611702665,16220,16220,16220,16220,0
|
||||
20250418,151900,611702665,16220,16220,16220,16220,1
|
||||
20250418,151800,611686445,16220,16210,16220,16210,31
|
||||
20250418,151700,611183895,16200,16200,16200,16200,0
|
||||
20250418,151600,611183895,16200,16200,16200,16200,1
|
||||
20250418,151500,611167695,16200,16210,16210,16200,16
|
||||
20250418,151400,610908485,16230,16230,16230,16230,0
|
||||
20250418,151300,610908485,16230,16210,16230,16210,39
|
||||
20250418,151200,610276255,16210,16200,16210,16190,231
|
||||
20250418,151100,606534065,16220,16220,16220,16220,25
|
||||
20250418,151000,606128565,16220,16220,16220,16220,20
|
||||
20250418,150900,605804165,16220,16220,16220,16220,3
|
||||
20250418,150800,605755505,16240,16240,16240,16230,22
|
||||
20250418,150700,605398425,16230,16200,16230,16200,78
|
||||
20250418,150600,604134435,16190,16220,16230,16190,65
|
||||
20250418,150500,603080315,16200,16210,16230,16200,28
|
||||
20250418,150400,602626315,16170,16160,16240,16160,128
|
||||
20250418,150300,600551495,16210,16210,16210,16210,34
|
||||
20250418,150200,600000355,16250,16250,16250,16250,0
|
||||
20250418,150100,600000355,16250,16240,16250,16240,32
|
||||
20250418,150000,599480665,16250,16250,16260,16250,126
|
||||
20250418,145900,597432455,16250,16260,16260,16250,107
|
||||
20250418,145800,595692665,16260,16260,16260,16260,102
|
||||
20250418,145700,594034145,16260,16260,16260,16260,156
|
||||
20250418,145600,591497585,16260,16260,16260,16250,79
|
||||
20250418,145500,590213055,16250,16250,16260,16250,186
|
||||
20250418,145400,587190005,16250,16260,16260,16250,110
|
||||
20250418,145300,585401735,16260,16245,16260,16245,139
|
||||
20250418,145200,583142340,16250,16240,16250,16200,92
|
||||
20250418,145100,581648140,16250,16250,16250,16250,181
|
||||
20250418,145000,578706890,16250,16250,16250,16250,105
|
||||
20250418,144900,577000640,16250,16250,16250,16240,130
|
||||
20250418,144800,574888150,16250,16250,16250,16250,103
|
||||
20250418,144700,573214400,16250,16250,16250,16250,182
|
||||
20250418,144600,570256900,16250,16250,16250,16250,129
|
||||
20250418,144500,568160650,16250,16230,16250,16230,106
|
||||
20250418,144400,566439980,16230,16230,16230,16230,103
|
||||
20250418,144300,564768290,16230,16230,16230,16230,182
|
||||
20250418,144200,561814430,16230,16220,16230,16220,131
|
||||
20250418,144100,559689080,16230,16220,16230,16210,104
|
||||
20250418,144000,558002450,16210,16200,16210,16200,127
|
||||
20250418,143900,555944780,16200,16210,16210,16190,119
|
||||
20250418,143800,554016360,16230,16220,16230,16220,185
|
||||
20250418,143700,551015370,16210,16200,16210,16200,93
|
||||
20250418,143600,549508630,16200,16200,16200,16190,104
|
||||
20250418,143500,547823840,16200,16220,16220,16190,169
|
||||
20250418,143400,545085550,16230,16200,16230,16200,75
|
||||
20250418,143300,543869270,16210,16200,16230,16190,209
|
||||
20250418,143200,540482410,16190,16190,16190,16190,51
|
||||
20250418,143100,539656720,16140,16210,16220,16140,1980
|
||||
20250418,143000,507602740,16200,16190,16200,16180,1174
|
||||
20250418,142900,488594750,16190,16190,16190,16190,237
|
||||
20250418,142800,484757720,16190,16180,16190,16180,122
|
||||
20250418,142700,482783230,16180,16180,16190,16150,203
|
||||
20250418,142600,479498470,16190,16180,16190,16180,133
|
||||
20250418,142500,477345480,16180,16190,16200,16160,160
|
||||
20250418,142400,474755160,16190,16190,16200,16190,109
|
||||
20250418,142300,472990190,16190,16170,16190,16170,165
|
||||
20250418,142200,470320600,16150,16180,16180,16150,155
|
||||
20250418,142100,467815920,16170,16170,16180,16170,158
|
||||
20250418,142000,465259710,16160,16140,16160,16140,54
|
||||
20250418,141900,464387350,16150,16150,16160,16110,58
|
||||
20250418,141800,463450680,16150,16150,16160,16150,4
|
||||
20250418,141700,463386060,16140,16150,16150,16140,145
|
||||
20250418,141600,461044380,16150,16150,16150,16150,2
|
||||
20250418,141500,461012080,16140,16140,16140,16140,1
|
||||
20250418,141400,460995940,16150,16110,16150,16110,67
|
||||
20250418,141300,459915230,16100,16100,16100,16100,38
|
||||
20250418,141200,459303430,16100,16070,16100,16060,218
|
||||
20250418,141100,455795630,16060,16060,16090,16050,211
|
||||
20250418,141000,452406600,16065,16040,16100,16040,61
|
||||
20250418,140900,451426590,16040,16030,16050,16030,108
|
||||
20250418,140800,449695250,16020,16030,16060,16000,659
|
||||
20250418,140700,439127400,16020,16010,16050,16010,197
|
||||
20250418,140600,435968690,16010,15970,16010,15970,427
|
||||
20250418,140500,429138740,15980,15980,15980,15980,128
|
||||
20250418,140400,427093300,15980,15970,15980,15970,65
|
||||
20250418,140300,426055240,15950,15950,15950,15950,0
|
||||
20250418,140200,426055240,15950,15950,15950,15950,0
|
||||
20250418,140100,426055240,15950,15950,15950,15950,0
|
||||
20250418,140000,426055240,15950,15980,15980,15950,2000
|
||||
20250418,135900,394133450,15990,15990,15990,15990,2
|
||||
20250418,135800,394101470,16010,16010,16010,16010,0
|
||||
20250418,135700,394101470,16010,16010,16010,16010,0
|
||||
20250418,135600,394101470,16010,15950,16010,15950,619
|
||||
20250418,135500,384203610,15940,15930,15940,15930,101
|
||||
20250418,135400,382594630,15930,15930,15930,15930,0
|
||||
20250418,135300,382594630,15930,15930,15930,15930,122
|
||||
20250418,135200,380651170,15930,15930,15930,15930,0
|
||||
20250418,135100,380651170,15930,15930,15930,15930,0
|
||||
20250418,135000,380651170,15930,15930,15930,15930,0
|
||||
20250418,134900,380651170,15930,15930,15930,15930,0
|
||||
20250418,134800,380651170,15930,15930,15930,15930,0
|
||||
20250418,134700,380651170,15930,15930,15930,15930,0
|
||||
20250418,134600,380651170,15930,15930,15930,15930,0
|
||||
20250418,134500,380651170,15930,15930,15930,15930,42
|
||||
20250418,134400,379982110,15930,15930,15930,15930,0
|
||||
20250418,134300,379982110,15930,15930,15930,15930,0
|
||||
20250418,134200,379982110,15930,15930,15930,15930,0
|
||||
20250418,134100,379982110,15930,15930,15930,15930,0
|
||||
20250418,134000,379982110,15930,15930,15930,15930,91
|
||||
20250418,133900,378532480,15930,15930,15930,15930,1
|
||||
20250418,133800,378516550,15930,15930,15930,15930,0
|
||||
20250418,133700,378516550,15930,15890,15930,15890,1477
|
||||
20250418,133600,355036270,15890,15870,15890,15870,51
|
||||
20250418,133500,354226820,15860,15850,15860,15850,6
|
||||
20250418,133400,354131710,15850,15850,15850,15850,6
|
||||
20250418,133300,354036610,15850,15850,15860,15850,7
|
||||
20250418,133200,353925650,15850,15850,15850,15850,7
|
||||
20250418,133100,353814700,15850,15850,15860,15850,7
|
||||
20250418,133000,353703740,15850,15880,15880,15850,1928
|
||||
20250418,132900,323124000,15890,15890,15890,15890,0
|
||||
20250418,132800,323124000,15890,15890,15890,15890,0
|
||||
20250418,132700,323124000,15890,15890,15890,15890,9
|
||||
20250418,132600,322980990,15890,15890,15890,15890,1
|
||||
20250418,132500,322965100,15880,15880,15880,15880,10
|
||||
20250418,132400,322806300,15890,15890,15890,15890,0
|
||||
20250418,132300,322806300,15890,15890,15890,15890,0
|
||||
20250418,132200,322806300,15890,15890,15890,15890,0
|
||||
20250418,132100,322806300,15890,15890,15890,15890,0
|
||||
20250418,132000,322806300,15890,15890,15890,15890,0
|
||||
20250418,131900,322806300,15890,15890,15890,15890,0
|
||||
20250418,131800,322806300,15890,15890,15890,15890,0
|
||||
20250418,131700,322806300,15890,15890,15890,15890,0
|
||||
20250418,131600,322806300,15890,15890,15890,15890,0
|
||||
20250418,131500,322806300,15890,15890,15890,15890,0
|
||||
20250418,131400,322806300,15890,15890,15890,15890,0
|
||||
20250418,131300,322806300,15890,15890,15890,15890,0
|
||||
20250418,131200,322806300,15890,15890,15890,15890,0
|
||||
20250418,131100,322806300,15890,15890,15890,15890,0
|
||||
20250418,131000,322806300,15890,15880,15890,15880,39
|
||||
20250418,130900,322186970,15890,15890,15890,15890,0
|
||||
20250418,130800,322186970,15890,15890,15890,15890,0
|
||||
20250418,130700,322186970,15890,15890,15890,15890,0
|
||||
20250418,130600,322186970,15890,15890,15890,15890,0
|
||||
20250418,130500,322186970,15890,15890,15890,15890,0
|
||||
20250418,130400,322186970,15890,15890,15900,15890,120
|
||||
20250418,130300,320280160,15900,15890,15900,15890,6
|
||||
20250418,130200,320184810,15900,15870,15900,15870,244
|
||||
20250418,130100,316310470,15850,15850,15850,15850,0
|
||||
20250418,130000,316310470,15850,15850,15850,15850,5
|
||||
20250418,125900,316231220,15870,15870,15870,15870,0
|
||||
20250418,125800,316231220,15870,15870,15870,15870,0
|
||||
20250418,125700,316231220,15870,15840,15870,15840,105
|
||||
20250418,125600,314564900,15830,15820,15830,15820,413
|
||||
20250418,125500,308027200,15820,15820,15820,15820,0
|
||||
20250418,125400,308027200,15820,15820,15820,15820,1
|
||||
20250418,125300,308011380,15830,15830,15830,15830,0
|
||||
20250418,125200,308011380,15830,15830,15830,15830,0
|
||||
20250418,125100,308011380,15830,15830,15830,15830,0
|
||||
20250418,125000,308011380,15830,15830,15830,15830,0
|
||||
20250418,124900,308011380,15830,15830,15830,15830,0
|
||||
20250418,124800,308011380,15830,15830,15830,15830,0
|
||||
20250418,124700,308011380,15830,15830,15830,15830,0
|
||||
20250418,124600,308011380,15830,15830,15830,15830,0
|
||||
20250418,124500,308011380,15830,15830,15830,15830,0
|
||||
20250418,124400,308011380,15830,15830,15830,15830,0
|
||||
20250418,124300,308011380,15830,15830,15830,15830,0
|
||||
20250418,124200,308011380,15830,15830,15830,15830,0
|
||||
20250418,124100,308011380,15830,15830,15830,15830,0
|
||||
20250418,124000,308011380,15830,15830,15830,15830,0
|
||||
20250418,123900,308011380,15830,15820,15830,15820,64
|
||||
20250418,123800,306998890,15820,15820,15820,15820,0
|
||||
20250418,123700,306998890,15820,15820,15820,15820,0
|
||||
20250418,123600,306998890,15820,15820,15820,15820,0
|
||||
20250418,123500,306998890,15820,15820,15820,15820,0
|
||||
20250418,123400,306998890,15820,15810,15820,15810,257
|
||||
20250418,123300,302935050,15810,15810,15810,15810,14
|
||||
20250418,123200,302713710,15810,15810,15810,15810,0
|
||||
20250418,123100,302713710,15810,15810,15810,15810,0
|
||||
20250418,123000,302713710,15810,15810,15810,15810,0
|
||||
20250418,122900,302713710,15810,15800,15810,15800,76
|
||||
20250418,122800,301512900,15800,15800,15800,15800,0
|
||||
20250418,122700,301512900,15800,15800,15800,15800,0
|
||||
20250418,122600,301512900,15800,15800,15800,15800,0
|
||||
20250418,122500,301512900,15800,15800,15800,15800,0
|
||||
20250418,122400,301512900,15800,15800,15800,15800,0
|
||||
20250418,122300,301512900,15800,15800,15800,15800,0
|
||||
20250418,122200,301512900,15800,15800,15800,15800,0
|
||||
20250418,122100,301512900,15800,15800,15800,15800,0
|
||||
20250418,122000,301512900,15800,15800,15800,15800,0
|
||||
20250418,121900,301512900,15800,15800,15800,15800,0
|
||||
20250418,121800,301512900,15800,15800,15800,15800,0
|
||||
20250418,121700,301512900,15800,15800,15800,15800,0
|
||||
20250418,121600,301512900,15800,15800,15800,15800,0
|
||||
20250418,121500,301512900,15800,15800,15800,15800,0
|
||||
20250418,121400,301512900,15800,15800,15800,15800,0
|
||||
20250418,121300,301512900,15800,15800,15800,15800,0
|
||||
20250418,121200,301512900,15800,15800,15800,15800,0
|
||||
20250418,121100,301512900,15800,15800,15800,15800,0
|
||||
20250418,121000,301512900,15800,15800,15800,15800,1
|
||||
20250418,120900,301497100,15810,15810,15810,15810,0
|
||||
20250418,120800,301497100,15810,15810,15810,15810,0
|
||||
20250418,120700,301497100,15810,15810,15810,15810,0
|
||||
20250418,120600,301497100,15810,15810,15810,15810,0
|
||||
20250418,120500,301497100,15810,15810,15810,15810,0
|
||||
20250418,120400,301497100,15810,15810,15810,15810,0
|
||||
20250418,120300,301497100,15810,15810,15810,15810,0
|
||||
20250418,120200,301497100,15810,15810,15810,15810,0
|
||||
20250418,120100,301497100,15810,15800,15810,15800,6
|
||||
20250418,120000,301402270,15810,15810,15810,15800,11
|
||||
20250418,115900,301228410,15810,15810,15810,15810,0
|
||||
20250418,115800,301228410,15810,15810,15810,15810,0
|
||||
20250418,115700,301228410,15810,15810,15810,15810,0
|
||||
20250418,115600,301228410,15810,15810,15810,15810,0
|
||||
20250418,115500,301228410,15810,15810,15810,15810,0
|
||||
20250418,115400,301228410,15810,15810,15810,15810,0
|
||||
20250418,115300,301228410,15810,15800,15810,15800,16
|
||||
20250418,115200,300975580,15810,15800,15810,15800,199
|
||||
20250418,115100,297831370,15800,15800,15800,15800,0
|
||||
20250418,115000,297831370,15800,15800,15800,15800,0
|
||||
20250418,114900,297831370,15800,15800,15800,15800,0
|
||||
20250418,114800,297831370,15800,15800,15800,15800,0
|
||||
20250418,114700,297831370,15800,15800,15800,15800,0
|
||||
20250418,114600,297831370,15800,15800,15800,15800,0
|
||||
20250418,114500,297831370,15800,15800,15800,15800,28
|
||||
20250418,114400,297388970,15810,15810,15810,15810,0
|
||||
20250418,114300,297388970,15810,15810,15810,15810,0
|
||||
20250418,114200,297388970,15810,15810,15810,15810,0
|
||||
20250418,114100,297388970,15810,15810,15810,15810,16
|
||||
20250418,114000,297136010,15810,15810,15810,15810,0
|
||||
20250418,113900,297136010,15810,15810,15810,15810,0
|
||||
20250418,113800,297136010,15810,15810,15810,15810,0
|
||||
20250418,113700,297136010,15810,15810,15810,15810,0
|
||||
20250418,113600,297136010,15810,15810,15810,15810,1
|
||||
20250418,113500,297120200,15820,15820,15820,15820,1
|
||||
20250418,113400,297104380,15810,15810,15810,15810,0
|
||||
20250418,113300,297104380,15810,15810,15810,15810,0
|
||||
20250418,113200,297104380,15810,15810,15810,15810,0
|
||||
20250418,113100,297104380,15810,15810,15810,15810,0
|
||||
20250418,113000,297104380,15810,15810,15810,15810,0
|
||||
20250418,112900,297104380,15810,15810,15810,15810,0
|
||||
20250418,112800,297104380,15810,15810,15810,15810,0
|
||||
20250418,112700,297104380,15810,15810,15810,15810,0
|
||||
20250418,112600,297104380,15810,15810,15810,15810,0
|
||||
20250418,112500,297104380,15810,15810,15810,15810,0
|
||||
20250418,112400,297104380,15810,15810,15810,15810,0
|
||||
20250418,112300,297104380,15810,15810,15810,15810,0
|
||||
20250418,112200,297104380,15810,15810,15810,15810,0
|
||||
20250418,112100,297104380,15810,15810,15810,15810,0
|
||||
20250418,112000,297104380,15810,15810,15810,15810,0
|
||||
20250418,111900,297104380,15810,15810,15810,15810,0
|
||||
20250418,111800,297104380,15810,15810,15830,15800,17
|
||||
20250418,111700,296835520,15830,15820,15830,15800,27
|
||||
20250418,111600,296408390,15820,15820,15820,15820,0
|
||||
20250418,111500,296408390,15820,15820,15820,15820,0
|
||||
20250418,111400,296408390,15820,15820,15820,15820,0
|
||||
20250418,111300,296408390,15820,15820,15820,15820,0
|
||||
20250418,111200,296408390,15820,15820,15820,15820,18
|
||||
20250418,111100,296123630,15830,15830,15830,15830,0
|
||||
20250418,111000,296123630,15830,15820,15830,15810,170
|
||||
20250418,110900,293434210,15830,15830,15830,15830,0
|
||||
20250418,110800,293434210,15830,15830,15830,15830,0
|
||||
20250418,110700,293434210,15830,15830,15830,15830,0
|
||||
20250418,110600,293434210,15830,15830,15830,15830,0
|
||||
20250418,110500,293434210,15830,15830,15830,15830,0
|
||||
20250418,110400,293434210,15830,15830,15830,15830,0
|
||||
20250418,110300,293434210,15830,15810,15830,15800,129
|
||||
20250418,110200,291393650,15810,15810,15810,15810,0
|
||||
20250418,110100,291393650,15810,15810,15810,15810,92
|
||||
20250418,110000,289939130,15790,15820,15820,15790,1700
|
||||
20250418,105900,263081570,15830,15830,15830,15830,1
|
||||
20250418,105800,263065740,15830,15830,15830,15830,480
|
||||
20250418,105700,255467340,15830,15830,15830,15830,0
|
||||
20250418,105600,255467340,15830,15830,15830,15830,0
|
||||
20250418,105500,255467340,15830,15830,15830,15830,1
|
||||
20250418,105400,255451510,15830,15830,15830,15830,0
|
||||
20250418,105300,255451510,15830,15830,15830,15830,1
|
||||
20250418,105200,255435680,15820,15830,15830,15820,35
|
||||
20250418,105100,254881640,15840,15840,15840,15840,0
|
||||
20250418,105000,254881640,15840,15840,15840,15840,3
|
||||
20250418,104900,254834120,15830,15830,15830,15830,1
|
||||
20250418,104800,254818290,15830,15840,15840,15830,6
|
||||
20250418,104700,254723300,15840,15840,15850,15840,54
|
||||
20250418,104600,253867930,15840,15840,15840,15840,0
|
||||
20250418,104500,253867930,15840,15840,15840,15840,0
|
||||
20250418,104400,253867930,15840,15840,15840,15840,0
|
||||
20250418,104300,253867930,15840,15840,15850,15800,1254
|
||||
20250418,104200,234046240,15830,15800,15840,15790,4065
|
||||
20250418,104100,169819660,15800,15800,15800,15800,1
|
||||
20250418,104000,169803860,15800,15810,15840,15800,8
|
||||
20250418,103900,169677410,15840,15840,15840,15840,0
|
||||
20250418,103800,169677410,15840,15800,15840,15800,2
|
||||
20250418,103700,169645770,15830,15810,15840,15790,124
|
||||
20250418,103600,167686560,15820,15830,15830,15810,401
|
||||
20250418,103500,161343830,15840,15840,15840,15840,0
|
||||
20250418,103400,161343830,15840,15840,15840,15840,0
|
||||
20250418,103300,161343830,15840,15840,15840,15840,0
|
||||
20250418,103200,161343830,15840,15850,15850,15840,4
|
||||
20250418,103100,161280450,15840,15830,15860,15830,468
|
||||
20250418,103000,153864140,15830,15820,15830,15780,2101
|
||||
20250418,102900,120681440,15820,15790,15830,15790,124
|
||||
20250418,102800,118719780,15790,15800,15800,15790,267
|
||||
20250418,102700,114502730,15810,15810,15810,15810,7
|
||||
20250418,102600,114392060,15820,15820,15820,15820,1
|
||||
20250418,102500,114376240,15830,15830,15830,15830,0
|
||||
20250418,102400,114376240,15830,15830,15830,15830,0
|
||||
20250418,102300,114376240,15830,15830,15830,15830,0
|
||||
20250418,102200,114376240,15830,15830,15830,15830,0
|
||||
20250418,102100,114376240,15830,15830,15830,15830,0
|
||||
20250418,102000,114376240,15830,15830,15830,15830,0
|
||||
20250418,101900,114376240,15830,15830,15830,15830,0
|
||||
20250418,101800,114376240,15830,15830,15830,15830,0
|
||||
20250418,101700,114376240,15830,15830,15830,15830,0
|
||||
20250418,101600,114376240,15830,15830,15830,15830,0
|
||||
20250418,101500,114376240,15830,15810,15830,15810,10
|
||||
20250418,101400,114217970,15810,15820,15830,15810,39
|
||||
20250418,101300,113601250,15830,15830,15830,15830,0
|
||||
20250418,101200,113601250,15830,15820,15830,15820,8
|
||||
20250418,101100,113474680,15820,15820,15820,15820,0
|
||||
20250418,101000,113474680,15820,15820,15820,15820,38
|
||||
20250418,100900,112873520,15840,15800,15840,15800,139
|
||||
20250418,100800,110677210,15850,15810,15850,15810,252
|
||||
20250418,100700,106690390,15820,15820,15820,15820,0
|
||||
20250418,100600,106690390,15820,15820,15820,15820,0
|
||||
20250418,100500,106690390,15820,15820,15820,15820,0
|
||||
20250418,100400,106690390,15820,15820,15820,15820,0
|
||||
20250418,100300,106690390,15820,15830,15840,15820,3
|
||||
20250418,100200,106642900,15840,15820,15840,15820,62
|
||||
20250418,100100,105662040,15820,15820,15820,15800,604
|
||||
20250418,100000,96115960,15820,15780,15830,15750,2014
|
||||
20250418,095900,64378460,15780,15760,15780,15760,12
|
||||
20250418,095800,64189180,15760,15760,15760,15760,0
|
||||
20250418,095700,64189180,15760,15760,15780,15760,4
|
||||
20250418,095600,64126120,15760,15770,15770,15760,20
|
||||
20250418,095500,63810910,15770,15770,15770,15770,2
|
||||
20250418,095400,63779370,15770,15770,15770,15770,0
|
||||
20250418,095300,63779370,15770,15770,15770,15770,0
|
||||
20250418,095200,63779370,15770,15770,15770,15770,0
|
||||
20250418,095100,63779370,15770,15770,15770,15770,0
|
||||
20250418,095000,63779370,15770,15770,15770,15770,5
|
||||
20250418,094900,63700520,15780,15780,15780,15780,0
|
||||
20250418,094800,63700520,15780,15780,15780,15780,0
|
||||
20250418,094700,63700520,15780,15810,15810,15780,8
|
||||
20250418,094600,63574070,15780,15780,15780,15780,0
|
||||
20250418,094500,63574070,15780,15780,15780,15780,0
|
||||
20250418,094400,63574070,15780,15780,15780,15780,0
|
||||
20250418,094300,63574070,15780,15780,15780,15780,0
|
||||
20250418,094200,63574070,15780,15780,15780,15780,0
|
||||
20250418,094100,63574070,15780,15780,15780,15780,10
|
||||
20250418,094000,63416270,15850,15850,15850,15850,0
|
||||
20250418,093900,63416270,15850,15850,15850,15850,0
|
||||
20250418,093800,63416270,15850,15850,15850,15850,0
|
||||
20250418,093700,63416270,15850,15850,15850,15850,0
|
||||
20250418,093600,63416270,15850,15850,15850,15850,0
|
||||
20250418,093500,63416270,15850,15850,15850,15850,0
|
||||
20250418,093400,63416270,15850,15850,15850,15850,1
|
||||
20250418,093300,63400420,15710,15710,15710,15710,0
|
||||
20250418,093200,63400420,15710,15650,15710,15650,62
|
||||
20250418,093100,62427120,15650,15650,15650,15650,1
|
||||
20250418,093000,62411470,15650,15710,15730,15630,3731
|
||||
20250418,092900,3945580,15700,15700,15700,15700,25
|
||||
20250418,092800,3553080,15730,15690,15730,15690,8
|
||||
20250418,092700,3427520,15690,15690,15690,15690,14
|
||||
20250418,092600,3207860,15690,15690,15690,15690,0
|
||||
20250418,092500,3207860,15690,15690,15690,15690,0
|
||||
20250418,092400,3207860,15690,15690,15690,15690,0
|
||||
20250418,092300,3207860,15690,15670,15690,15670,40
|
||||
20250418,092200,2580640,15680,15650,15680,15650,10
|
||||
20250418,092100,2424110,15650,15650,15650,15650,22
|
||||
20250418,092000,2079810,15680,15650,15680,15650,78
|
||||
20250418,091900,859060,15620,15620,15620,15620,10
|
||||
20250418,091800,702860,15640,15640,15640,15640,0
|
||||
20250418,091700,702860,15640,15640,15640,15640,5
|
||||
20250418,091600,624660,15640,15640,15640,15640,0
|
||||
20250418,091500,624660,15640,15640,15640,15640,0
|
||||
20250418,091400,624660,15640,15640,15640,15640,0
|
||||
20250418,091300,624660,15640,15640,15640,15640,0
|
||||
20250418,091200,624660,15640,15640,15640,15640,0
|
||||
20250418,091100,624660,15640,15640,15640,15640,0
|
||||
20250418,091000,624660,15640,15640,15640,15640,0
|
||||
20250418,090900,624660,15640,15660,15660,15640,16
|
||||
20250418,090800,374300,15660,15660,15660,15660,0
|
||||
20250418,090700,374300,15660,15660,15660,15660,0
|
||||
20250418,090600,374300,15660,15660,15660,15660,1
|
||||
20250418,090500,358640,15650,15600,15650,15590,21
|
||||
20250418,090400,31140,15570,15570,15570,15570,0
|
||||
20250418,090300,31140,15570,15570,15570,15570,0
|
||||
20250418,090200,31140,15570,15570,15570,15570,0
|
||||
20250418,090100,31140,15570,15570,15570,15570,0
|
||||
20250418,090000,31140,15570,15570,15570,15570,2
|
||||
|
Reference in New Issue
Block a user