Update 2025-04-19 11201 candle_day
This commit is contained in:
652
100660/min/candle-20250418.csv
Normal file
652
100660/min/candle-20250418.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,195000,70054540,3510,3510,3510,3510,102
|
||||
20250418,194900,70054540,3510,3510,3510,3510,0
|
||||
20250418,194800,70054540,3510,3510,3510,3510,0
|
||||
20250418,194700,70054540,3510,3510,3510,3510,0
|
||||
20250418,194600,70054540,3510,3510,3510,3510,0
|
||||
20250418,194500,70054540,3510,3510,3510,3510,0
|
||||
20250418,194400,70054540,3510,3510,3510,3510,0
|
||||
20250418,194300,70054540,3510,3510,3510,3510,0
|
||||
20250418,194200,70054540,3510,3510,3510,3510,0
|
||||
20250418,194100,70054540,3510,3510,3510,3510,0
|
||||
20250418,194000,70054540,3510,3510,3510,3510,0
|
||||
20250418,193900,70054540,3510,3510,3510,3510,0
|
||||
20250418,193800,70054540,3510,3510,3510,3510,0
|
||||
20250418,193700,70054540,3510,3510,3510,3510,0
|
||||
20250418,193600,70054540,3510,3510,3510,3510,0
|
||||
20250418,193500,70054540,3510,3510,3510,3510,0
|
||||
20250418,193400,70054540,3510,3510,3510,3510,0
|
||||
20250418,193300,70054540,3510,3510,3510,3510,0
|
||||
20250418,193200,70054540,3510,3510,3510,3510,0
|
||||
20250418,193100,70054540,3510,3510,3510,3510,0
|
||||
20250418,193000,70054540,3510,3510,3510,3510,0
|
||||
20250418,192900,70054540,3510,3510,3510,3510,0
|
||||
20250418,192800,70054540,3510,3510,3510,3510,0
|
||||
20250418,192700,70054540,3510,3510,3510,3510,0
|
||||
20250418,192600,70054540,3510,3510,3510,3510,0
|
||||
20250418,192500,70054540,3510,3510,3510,3510,0
|
||||
20250418,192400,70054540,3510,3510,3510,3510,0
|
||||
20250418,192300,70054540,3510,3510,3510,3510,0
|
||||
20250418,192200,70054540,3510,3510,3510,3510,0
|
||||
20250418,192100,70054540,3510,3510,3510,3510,0
|
||||
20250418,192000,70054540,3510,3510,3510,3510,102
|
||||
20250418,191900,70054540,3510,3510,3510,3510,0
|
||||
20250418,191800,70054540,3510,3510,3510,3510,0
|
||||
20250418,191700,70054540,3510,3510,3510,3510,0
|
||||
20250418,191600,70054540,3510,3510,3510,3510,0
|
||||
20250418,191500,70054540,3510,3510,3510,3510,0
|
||||
20250418,191400,70054540,3510,3510,3510,3510,0
|
||||
20250418,191300,70054540,3510,3510,3510,3510,0
|
||||
20250418,191200,70054540,3510,3510,3510,3510,0
|
||||
20250418,191100,70054540,3510,3510,3510,3510,0
|
||||
20250418,191000,70054540,3510,3510,3510,3510,0
|
||||
20250418,190900,70054540,3510,3510,3510,3510,0
|
||||
20250418,190800,70054540,3510,3510,3510,3510,0
|
||||
20250418,190700,70054540,3510,3510,3510,3510,0
|
||||
20250418,190600,70054540,3510,3510,3510,3510,0
|
||||
20250418,190500,70054540,3510,3510,3510,3510,0
|
||||
20250418,190400,70054540,3510,3510,3510,3510,0
|
||||
20250418,190300,70054540,3510,3510,3510,3510,0
|
||||
20250418,190200,70054540,3510,3510,3510,3510,0
|
||||
20250418,190100,70054540,3510,3510,3510,3510,0
|
||||
20250418,190000,70054540,3510,3510,3510,3510,0
|
||||
20250418,185900,70054540,3510,3510,3510,3510,0
|
||||
20250418,185800,70054540,3510,3510,3510,3510,0
|
||||
20250418,185700,70054540,3510,3510,3510,3510,0
|
||||
20250418,185600,70054540,3510,3510,3510,3510,0
|
||||
20250418,185500,70054540,3510,3510,3510,3510,0
|
||||
20250418,185400,70054540,3510,3510,3510,3510,0
|
||||
20250418,185300,70054540,3510,3510,3510,3510,0
|
||||
20250418,185200,70054540,3510,3510,3510,3510,0
|
||||
20250418,185100,70054540,3510,3510,3510,3510,0
|
||||
20250418,185000,70054540,3510,3510,3510,3510,102
|
||||
20250418,184900,70054540,3510,3510,3510,3510,0
|
||||
20250418,184800,70054540,3510,3510,3510,3510,0
|
||||
20250418,184700,70054540,3510,3510,3510,3510,0
|
||||
20250418,184600,70054540,3510,3510,3510,3510,0
|
||||
20250418,184500,70054540,3510,3510,3510,3510,0
|
||||
20250418,184400,70054540,3510,3510,3510,3510,0
|
||||
20250418,184300,70054540,3510,3510,3510,3510,0
|
||||
20250418,184200,70054540,3510,3510,3510,3510,0
|
||||
20250418,184100,70054540,3510,3510,3510,3510,0
|
||||
20250418,184000,70054540,3510,3510,3510,3510,0
|
||||
20250418,183900,70054540,3510,3510,3510,3510,0
|
||||
20250418,183800,70054540,3510,3510,3510,3510,0
|
||||
20250418,183700,70054540,3510,3510,3510,3510,0
|
||||
20250418,183600,70054540,3510,3510,3510,3510,0
|
||||
20250418,183500,70054540,3510,3510,3510,3510,0
|
||||
20250418,183400,70054540,3510,3510,3510,3510,0
|
||||
20250418,183300,70054540,3510,3510,3510,3510,0
|
||||
20250418,183200,70054540,3510,3510,3510,3510,0
|
||||
20250418,183100,70054540,3510,3510,3510,3510,0
|
||||
20250418,183000,70054540,3510,3510,3510,3510,0
|
||||
20250418,182900,70054540,3510,3510,3510,3510,0
|
||||
20250418,182800,70054540,3510,3510,3510,3510,0
|
||||
20250418,182700,70054540,3510,3510,3510,3510,0
|
||||
20250418,182600,70054540,3510,3510,3510,3510,0
|
||||
20250418,182500,70054540,3510,3510,3510,3510,0
|
||||
20250418,182400,70054540,3510,3510,3510,3510,0
|
||||
20250418,182300,70054540,3510,3510,3510,3510,0
|
||||
20250418,182200,70054540,3510,3510,3510,3510,0
|
||||
20250418,182100,70054540,3510,3510,3510,3510,0
|
||||
20250418,182000,70054540,3510,3510,3510,3510,102
|
||||
20250418,181900,70054540,3510,3510,3510,3510,0
|
||||
20250418,181800,70054540,3510,3510,3510,3510,0
|
||||
20250418,181700,70054540,3510,3510,3510,3510,0
|
||||
20250418,181600,70054540,3510,3510,3510,3510,0
|
||||
20250418,181500,70054540,3510,3510,3510,3510,0
|
||||
20250418,181400,70054540,3510,3510,3510,3510,0
|
||||
20250418,181300,70054540,3510,3510,3510,3510,0
|
||||
20250418,181200,70054540,3510,3510,3510,3510,0
|
||||
20250418,181100,70054540,3510,3510,3510,3510,0
|
||||
20250418,181000,70054540,3510,3510,3510,3510,0
|
||||
20250418,180900,70054540,3510,3510,3510,3510,0
|
||||
20250418,180800,70054540,3510,3510,3510,3510,0
|
||||
20250418,180700,70054540,3510,3510,3510,3510,0
|
||||
20250418,180600,70054540,3510,3510,3510,3510,0
|
||||
20250418,180500,70054540,3510,3510,3510,3510,0
|
||||
20250418,180400,70054540,3510,3510,3510,3510,0
|
||||
20250418,180300,70054540,3510,3510,3510,3510,0
|
||||
20250418,180200,70054540,3510,3510,3510,3510,0
|
||||
20250418,180100,70054540,3510,3510,3510,3510,0
|
||||
20250418,180000,70054540,3510,3510,3510,3510,0
|
||||
20250418,175900,70054540,3510,3510,3510,3510,0
|
||||
20250418,175800,70054540,3510,3510,3510,3510,0
|
||||
20250418,175700,70054540,3510,3510,3510,3510,0
|
||||
20250418,175600,70054540,3510,3510,3510,3510,0
|
||||
20250418,175500,70054540,3510,3510,3510,3510,0
|
||||
20250418,175400,70054540,3510,3510,3510,3510,0
|
||||
20250418,175300,70054540,3510,3510,3510,3510,0
|
||||
20250418,175200,70054540,3510,3510,3510,3510,0
|
||||
20250418,175100,70054540,3510,3510,3510,3510,0
|
||||
20250418,175000,70054540,3510,3510,3510,3510,102
|
||||
20250418,174900,70054540,3510,3510,3510,3510,0
|
||||
20250418,174800,70054540,3510,3510,3510,3510,0
|
||||
20250418,174700,70054540,3510,3510,3510,3510,0
|
||||
20250418,174600,70054540,3510,3510,3510,3510,0
|
||||
20250418,174500,70054540,3510,3510,3510,3510,0
|
||||
20250418,174400,70054540,3510,3510,3510,3510,0
|
||||
20250418,174300,70054540,3510,3510,3510,3510,0
|
||||
20250418,174200,70054540,3510,3510,3510,3510,0
|
||||
20250418,174100,70054540,3510,3510,3510,3510,0
|
||||
20250418,174000,70054540,3510,3510,3510,3510,0
|
||||
20250418,173900,70054540,3510,3510,3510,3510,0
|
||||
20250418,173800,70054540,3510,3510,3510,3510,0
|
||||
20250418,173700,70054540,3510,3510,3510,3510,0
|
||||
20250418,173600,70054540,3510,3510,3510,3510,0
|
||||
20250418,173500,70054540,3510,3510,3510,3510,0
|
||||
20250418,173400,70054540,3510,3510,3510,3510,0
|
||||
20250418,173300,70054540,3510,3510,3510,3510,0
|
||||
20250418,173200,70054540,3510,3510,3510,3510,0
|
||||
20250418,173100,70054540,3510,3510,3510,3510,0
|
||||
20250418,173000,70054540,3510,3510,3510,3510,0
|
||||
20250418,172900,70054540,3510,3510,3510,3510,0
|
||||
20250418,172800,70054540,3510,3510,3510,3510,0
|
||||
20250418,172700,70054540,3510,3510,3510,3510,0
|
||||
20250418,172600,70054540,3510,3510,3510,3510,0
|
||||
20250418,172500,70054540,3510,3510,3510,3510,0
|
||||
20250418,172400,70054540,3510,3510,3510,3510,0
|
||||
20250418,172300,70054540,3510,3510,3510,3510,0
|
||||
20250418,172200,70054540,3510,3510,3510,3510,0
|
||||
20250418,172100,70054540,3510,3510,3510,3510,0
|
||||
20250418,172000,70054540,3510,3510,3510,3510,102
|
||||
20250418,171900,70054540,3510,3510,3510,3510,0
|
||||
20250418,171800,70054540,3510,3510,3510,3510,0
|
||||
20250418,171700,70054540,3510,3510,3510,3510,0
|
||||
20250418,171600,70054540,3510,3510,3510,3510,0
|
||||
20250418,171500,70054540,3510,3510,3510,3510,0
|
||||
20250418,171400,70054540,3510,3510,3510,3510,0
|
||||
20250418,171300,70054540,3510,3510,3510,3510,0
|
||||
20250418,171200,70054540,3510,3510,3510,3510,0
|
||||
20250418,171100,70054540,3510,3510,3510,3510,0
|
||||
20250418,171000,70054540,3510,3510,3510,3510,0
|
||||
20250418,170900,70054540,3510,3510,3510,3510,0
|
||||
20250418,170800,70054540,3510,3510,3510,3510,0
|
||||
20250418,170700,70054540,3510,3510,3510,3510,0
|
||||
20250418,170600,70054540,3510,3510,3510,3510,0
|
||||
20250418,170500,70054540,3510,3510,3510,3510,0
|
||||
20250418,170400,70054540,3510,3510,3510,3510,0
|
||||
20250418,170300,70054540,3510,3510,3510,3510,0
|
||||
20250418,170200,70054540,3510,3510,3510,3510,0
|
||||
20250418,170100,70054540,3510,3510,3510,3510,0
|
||||
20250418,170000,70054540,3510,3510,3510,3510,0
|
||||
20250418,165900,70054540,3510,3510,3510,3510,0
|
||||
20250418,165800,70054540,3510,3510,3510,3510,0
|
||||
20250418,165700,70054540,3510,3510,3510,3510,0
|
||||
20250418,165600,70054540,3510,3510,3510,3510,0
|
||||
20250418,165500,70054540,3510,3510,3510,3510,0
|
||||
20250418,165400,70054540,3510,3510,3510,3510,0
|
||||
20250418,165300,70054540,3510,3510,3510,3510,0
|
||||
20250418,165200,70054540,3510,3510,3510,3510,0
|
||||
20250418,165100,70054540,3510,3510,3510,3510,0
|
||||
20250418,165000,70054540,3510,3510,3510,3510,102
|
||||
20250418,164900,70054540,3510,3510,3510,3510,0
|
||||
20250418,164800,70054540,3510,3510,3510,3510,0
|
||||
20250418,164700,70054540,3510,3510,3510,3510,0
|
||||
20250418,164600,70054540,3510,3510,3510,3510,0
|
||||
20250418,164500,70054540,3510,3510,3510,3510,0
|
||||
20250418,164400,70054540,3510,3510,3510,3510,0
|
||||
20250418,164300,70054540,3510,3510,3510,3510,0
|
||||
20250418,164200,70054540,3510,3510,3510,3510,0
|
||||
20250418,164100,70054540,3510,3510,3510,3510,0
|
||||
20250418,164000,70054540,3510,3510,3510,3510,0
|
||||
20250418,163900,70054540,3510,3510,3510,3510,0
|
||||
20250418,163800,70054540,3510,3510,3510,3510,0
|
||||
20250418,163700,70054540,3510,3510,3510,3510,0
|
||||
20250418,163600,70054540,3510,3510,3510,3510,0
|
||||
20250418,163500,70054540,3510,3510,3510,3510,0
|
||||
20250418,163400,70054540,3510,3510,3510,3510,0
|
||||
20250418,163300,70054540,3510,3510,3510,3510,0
|
||||
20250418,163200,70054540,3510,3510,3510,3510,0
|
||||
20250418,163100,70054540,3510,3510,3510,3510,0
|
||||
20250418,163000,70054540,3510,3510,3510,3510,0
|
||||
20250418,162900,70054540,3510,3510,3510,3510,0
|
||||
20250418,162800,70054540,3510,3510,3510,3510,0
|
||||
20250418,162700,70054540,3510,3510,3510,3510,0
|
||||
20250418,162600,70054540,3510,3510,3510,3510,0
|
||||
20250418,162500,70054540,3510,3510,3510,3510,0
|
||||
20250418,162400,70054540,3510,3510,3510,3510,0
|
||||
20250418,162300,70054540,3510,3510,3510,3510,0
|
||||
20250418,162200,70054540,3510,3510,3510,3510,0
|
||||
20250418,162100,70054540,3510,3510,3510,3510,0
|
||||
20250418,162000,70054540,3510,3510,3510,3510,102
|
||||
20250418,161900,70054540,3510,3510,3510,3510,0
|
||||
20250418,161800,70054540,3510,3510,3510,3510,0
|
||||
20250418,161700,70054540,3510,3510,3510,3510,0
|
||||
20250418,161600,70054540,3510,3510,3510,3510,0
|
||||
20250418,161500,70054540,3510,3510,3510,3510,0
|
||||
20250418,161400,70054540,3510,3510,3510,3510,0
|
||||
20250418,161300,70054540,3510,3510,3510,3510,0
|
||||
20250418,161200,70054540,3510,3510,3510,3510,0
|
||||
20250418,161100,70054540,3510,3510,3510,3510,0
|
||||
20250418,161000,70054540,3510,3510,3510,3510,0
|
||||
20250418,160900,70054540,3510,3510,3510,3510,0
|
||||
20250418,160800,70054540,3510,3510,3510,3510,0
|
||||
20250418,160700,70054540,3510,3510,3510,3510,0
|
||||
20250418,160600,70054540,3510,3510,3510,3510,0
|
||||
20250418,160500,70054540,3510,3510,3510,3510,0
|
||||
20250418,160400,70054540,3510,3510,3510,3510,0
|
||||
20250418,160300,70054540,3510,3510,3510,3510,0
|
||||
20250418,160200,70054540,3510,3510,3510,3510,0
|
||||
20250418,160100,70054540,3510,3510,3510,3510,0
|
||||
20250418,160000,70054540,3510,3510,3510,3510,0
|
||||
20250418,155900,70054540,3510,3510,3510,3510,0
|
||||
20250418,155800,70054540,3510,3510,3510,3510,0
|
||||
20250418,155700,70054540,3510,3510,3510,3510,0
|
||||
20250418,155600,70054540,3510,3510,3510,3510,0
|
||||
20250418,155500,70054540,3510,3510,3510,3510,0
|
||||
20250418,155400,70054540,3510,3510,3510,3510,0
|
||||
20250418,155300,70054540,3510,3510,3510,3510,0
|
||||
20250418,155200,70054540,3510,3510,3510,3510,0
|
||||
20250418,155100,70054540,3510,3510,3510,3510,0
|
||||
20250418,155000,70054540,3510,3510,3510,3510,102
|
||||
20250418,154900,70054540,3510,3510,3510,3510,0
|
||||
20250418,154800,70054540,3510,3510,3510,3510,0
|
||||
20250418,154700,70054540,3510,3510,3510,3510,0
|
||||
20250418,154600,70054540,3510,3510,3510,3510,0
|
||||
20250418,154500,70054540,3510,3510,3510,3510,0
|
||||
20250418,154400,70054540,3510,3510,3510,3510,0
|
||||
20250418,154300,70054540,3510,3510,3510,3510,0
|
||||
20250418,154200,70054540,3510,3510,3510,3510,0
|
||||
20250418,154100,70054540,3510,3510,3510,3510,0
|
||||
20250418,154000,70054540,3510,3510,3510,3510,0
|
||||
20250418,153900,70054540,3510,3510,3510,3510,0
|
||||
20250418,153800,70054540,3510,3510,3510,3510,0
|
||||
20250418,153700,70054540,3510,3510,3510,3510,0
|
||||
20250418,153600,70054540,3510,3510,3510,3510,0
|
||||
20250418,153500,70054540,3510,3510,3510,3510,0
|
||||
20250418,153400,70054540,3510,3510,3510,3510,0
|
||||
20250418,153300,70054540,3510,3510,3510,3510,0
|
||||
20250418,153200,70054540,3510,3510,3510,3510,0
|
||||
20250418,153100,70054540,3510,3510,3510,3510,0
|
||||
20250418,153000,70054540,3510,3510,3510,3510,102
|
||||
20250418,152900,69696520,3510,3510,3510,3510,0
|
||||
20250418,152800,69696520,3510,3510,3510,3510,0
|
||||
20250418,152700,69696520,3510,3510,3510,3510,0
|
||||
20250418,152600,69696520,3510,3510,3510,3510,0
|
||||
20250418,152500,69696520,3510,3510,3510,3510,0
|
||||
20250418,152400,69696520,3510,3510,3510,3510,0
|
||||
20250418,152300,69696520,3510,3510,3510,3510,0
|
||||
20250418,152200,69696520,3510,3510,3510,3510,0
|
||||
20250418,152100,69696520,3510,3510,3510,3510,0
|
||||
20250418,152000,69696520,3510,3510,3510,3510,0
|
||||
20250418,151900,69696520,3510,3510,3510,3500,10
|
||||
20250418,151800,69661430,3510,3510,3510,3510,0
|
||||
20250418,151700,69661430,3510,3510,3510,3510,0
|
||||
20250418,151600,69661430,3510,3510,3510,3510,0
|
||||
20250418,151500,69661430,3510,3510,3510,3510,0
|
||||
20250418,151400,69661430,3510,3510,3510,3510,7
|
||||
20250418,151300,69636860,3510,3510,3510,3510,0
|
||||
20250418,151200,69636860,3510,3510,3510,3510,0
|
||||
20250418,151100,69636860,3510,3510,3510,3510,0
|
||||
20250418,151000,69636860,3510,3510,3510,3510,0
|
||||
20250418,150900,69636860,3510,3510,3510,3510,0
|
||||
20250418,150800,69636860,3510,3510,3510,3510,19
|
||||
20250418,150700,69570170,3500,3500,3500,3500,0
|
||||
20250418,150600,69570170,3500,3500,3500,3500,15
|
||||
20250418,150500,69517670,3510,3510,3510,3510,0
|
||||
20250418,150400,69517670,3510,3510,3510,3510,0
|
||||
20250418,150300,69517670,3510,3510,3510,3510,0
|
||||
20250418,150200,69517670,3510,3510,3510,3510,0
|
||||
20250418,150100,69517670,3510,3510,3510,3510,0
|
||||
20250418,150000,69517670,3510,3510,3510,3510,0
|
||||
20250418,145900,69517670,3510,3510,3510,3510,29
|
||||
20250418,145800,69415880,3510,3510,3510,3510,0
|
||||
20250418,145700,69415880,3510,3510,3510,3510,0
|
||||
20250418,145600,69415880,3510,3510,3510,3510,1
|
||||
20250418,145500,69412370,3500,3500,3500,3500,0
|
||||
20250418,145400,69412370,3500,3500,3500,3500,0
|
||||
20250418,145300,69412370,3500,3500,3500,3500,0
|
||||
20250418,145200,69412370,3500,3500,3500,3500,0
|
||||
20250418,145100,69412370,3500,3500,3500,3500,110
|
||||
20250418,145000,69027370,3510,3510,3510,3510,0
|
||||
20250418,144900,69027370,3510,3510,3510,3510,0
|
||||
20250418,144800,69027370,3510,3510,3510,3510,7
|
||||
20250418,144700,69002800,3500,3505,3505,3500,329
|
||||
20250418,144600,67851050,3505,3505,3505,3505,10
|
||||
20250418,144500,67816000,3505,3505,3505,3505,0
|
||||
20250418,144400,67816000,3505,3505,3505,3505,100
|
||||
20250418,144300,67465500,3505,3505,3505,3505,0
|
||||
20250418,144200,67465500,3505,3505,3505,3505,0
|
||||
20250418,144100,67465500,3505,3505,3505,3505,0
|
||||
20250418,144000,67465500,3505,3505,3505,3505,0
|
||||
20250418,143900,67465500,3505,3505,3505,3505,0
|
||||
20250418,143800,67465500,3505,3505,3505,3505,8
|
||||
20250418,143700,67437460,3510,3510,3510,3510,0
|
||||
20250418,143600,67437460,3510,3510,3510,3510,0
|
||||
20250418,143500,67437460,3510,3510,3510,3510,10
|
||||
20250418,143400,67402360,3510,3510,3510,3510,0
|
||||
20250418,143300,67402360,3510,3510,3510,3510,0
|
||||
20250418,143200,67402360,3510,3510,3510,3510,0
|
||||
20250418,143100,67402360,3510,3510,3510,3510,487
|
||||
20250418,143000,65692990,3510,3510,3510,3510,0
|
||||
20250418,142900,65692990,3510,3510,3510,3510,22
|
||||
20250418,142800,65615770,3510,3510,3510,3510,0
|
||||
20250418,142700,65615770,3510,3510,3510,3510,0
|
||||
20250418,142600,65615770,3510,3510,3510,3510,0
|
||||
20250418,142500,65615770,3510,3510,3510,3510,0
|
||||
20250418,142400,65615770,3510,3510,3510,3510,200
|
||||
20250418,142300,64913770,3505,3505,3505,3505,0
|
||||
20250418,142200,64913770,3505,3505,3505,3505,83
|
||||
20250418,142100,64622855,3505,3505,3505,3505,17
|
||||
20250418,142000,64563270,3515,3515,3515,3515,0
|
||||
20250418,141900,64563270,3515,3515,3515,3515,0
|
||||
20250418,141800,64563270,3515,3515,3515,3515,0
|
||||
20250418,141700,64563270,3515,3515,3515,3515,0
|
||||
20250418,141600,64563270,3515,3515,3515,3515,0
|
||||
20250418,141500,64563270,3515,3515,3515,3515,0
|
||||
20250418,141400,64563270,3515,3515,3515,3515,0
|
||||
20250418,141300,64563270,3515,3515,3515,3515,0
|
||||
20250418,141200,64563270,3515,3515,3515,3515,0
|
||||
20250418,141100,64563270,3515,3515,3515,3515,0
|
||||
20250418,141000,64563270,3515,3515,3515,3515,0
|
||||
20250418,140900,64563270,3515,3515,3515,3515,0
|
||||
20250418,140800,64563270,3515,3515,3515,3515,0
|
||||
20250418,140700,64563270,3515,3515,3515,3515,0
|
||||
20250418,140600,64563270,3515,3515,3515,3515,0
|
||||
20250418,140500,64563270,3515,3515,3515,3515,0
|
||||
20250418,140400,64563270,3515,3515,3515,3515,0
|
||||
20250418,140300,64563270,3515,3515,3515,3515,0
|
||||
20250418,140200,64563270,3515,3515,3515,3515,0
|
||||
20250418,140100,64563270,3515,3515,3515,3515,0
|
||||
20250418,140000,64563270,3515,3500,3515,3500,1940
|
||||
20250418,135900,57768020,3500,3500,3500,3500,0
|
||||
20250418,135800,57768020,3500,3500,3500,3500,221
|
||||
20250418,135700,56994520,3500,3500,3500,3500,0
|
||||
20250418,135600,56994520,3500,3500,3500,3500,5
|
||||
20250418,135500,56977020,3500,3500,3500,3500,0
|
||||
20250418,135400,56977020,3500,3500,3500,3500,0
|
||||
20250418,135300,56977020,3500,3500,3500,3500,0
|
||||
20250418,135200,56977020,3500,3500,3500,3500,0
|
||||
20250418,135100,56977020,3500,3500,3500,3500,200
|
||||
20250418,135000,56277020,3500,3500,3500,3500,0
|
||||
20250418,134900,56277020,3500,3500,3500,3500,0
|
||||
20250418,134800,56277020,3500,3500,3500,3500,0
|
||||
20250418,134700,56277020,3500,3500,3500,3500,0
|
||||
20250418,134600,56277020,3500,3500,3500,3500,0
|
||||
20250418,134500,56277020,3500,3500,3500,3500,0
|
||||
20250418,134400,56277020,3500,3500,3500,3500,0
|
||||
20250418,134300,56277020,3500,3500,3500,3500,0
|
||||
20250418,134200,56277020,3500,3500,3500,3500,0
|
||||
20250418,134100,56277020,3500,3500,3500,3500,47
|
||||
20250418,134000,56112520,3500,3500,3500,3500,0
|
||||
20250418,133900,56112520,3500,3500,3500,3500,0
|
||||
20250418,133800,56112520,3500,3500,3500,3500,0
|
||||
20250418,133700,56112520,3500,3500,3500,3500,43
|
||||
20250418,133600,55962020,3495,3495,3495,3495,0
|
||||
20250418,133500,55962020,3495,3495,3495,3495,16
|
||||
20250418,133400,55906100,3495,3495,3495,3495,0
|
||||
20250418,133300,55906100,3495,3495,3495,3495,188
|
||||
20250418,133200,55249040,3495,3495,3495,3495,0
|
||||
20250418,133100,55249040,3495,3495,3495,3495,0
|
||||
20250418,133000,55249040,3495,3495,3495,3495,0
|
||||
20250418,132900,55249040,3495,3495,3495,3495,0
|
||||
20250418,132800,55249040,3495,3495,3495,3495,0
|
||||
20250418,132700,55249040,3495,3495,3495,3495,0
|
||||
20250418,132600,55249040,3495,3495,3495,3495,0
|
||||
20250418,132500,55249040,3495,3495,3495,3495,801
|
||||
20250418,132400,52449545,3500,3500,3500,3500,0
|
||||
20250418,132300,52449545,3500,3500,3500,3500,192
|
||||
20250418,132200,51777545,3500,3500,3500,3500,288
|
||||
20250418,132100,50769545,3500,3500,3500,3500,0
|
||||
20250418,132000,50769545,3500,3500,3500,3500,0
|
||||
20250418,131900,50769545,3500,3500,3500,3500,1
|
||||
20250418,131800,50766045,3510,3510,3510,3510,0
|
||||
20250418,131700,50766045,3510,3510,3510,3510,0
|
||||
20250418,131600,50766045,3510,3510,3510,3510,0
|
||||
20250418,131500,50766045,3510,3510,3510,3510,0
|
||||
20250418,131400,50766045,3510,3510,3510,3510,112
|
||||
20250418,131300,50372925,3510,3510,3510,3510,0
|
||||
20250418,131200,50372925,3510,3510,3510,3510,0
|
||||
20250418,131100,50372925,3510,3510,3510,3510,0
|
||||
20250418,131000,50372925,3510,3510,3510,3510,0
|
||||
20250418,130900,50372925,3510,3510,3510,3510,0
|
||||
20250418,130800,50372925,3510,3510,3510,3510,0
|
||||
20250418,130700,50372925,3510,3510,3510,3510,0
|
||||
20250418,130600,50372925,3510,3510,3510,3510,0
|
||||
20250418,130500,50372925,3510,3510,3510,3510,0
|
||||
20250418,130400,50372925,3510,3510,3510,3510,0
|
||||
20250418,130300,50372925,3510,3510,3510,3510,0
|
||||
20250418,130200,50372925,3510,3510,3510,3510,50
|
||||
20250418,130100,50197425,3510,3510,3510,3510,0
|
||||
20250418,130000,50197425,3510,3510,3510,3510,0
|
||||
20250418,125900,50197425,3510,3510,3510,3510,6
|
||||
20250418,125800,50176365,3510,3510,3510,3510,375
|
||||
20250418,125700,48860115,3515,3515,3515,3515,0
|
||||
20250418,125600,48860115,3515,3515,3515,3515,0
|
||||
20250418,125500,48860115,3515,3515,3515,3515,0
|
||||
20250418,125400,48860115,3515,3515,3515,3515,1
|
||||
20250418,125300,48856600,3510,3510,3510,3510,0
|
||||
20250418,125200,48856600,3510,3510,3510,3510,825
|
||||
20250418,125100,45960850,3510,3510,3510,3510,0
|
||||
20250418,125000,45960850,3510,3510,3510,3510,0
|
||||
20250418,124900,45960850,3510,3510,3510,3510,0
|
||||
20250418,124800,45960850,3510,3510,3510,3510,0
|
||||
20250418,124700,45960850,3510,3510,3510,3510,0
|
||||
20250418,124600,45960850,3510,3510,3510,3510,9
|
||||
20250418,124500,45929260,3500,3500,3500,3500,209
|
||||
20250418,124400,45197760,3510,3510,3510,3510,0
|
||||
20250418,124300,45197760,3510,3510,3510,3510,1
|
||||
20250418,124200,45194250,3500,3500,3500,3500,0
|
||||
20250418,124100,45194250,3500,3500,3500,3500,0
|
||||
20250418,124000,45194250,3500,3505,3505,3500,500
|
||||
20250418,123900,43443130,3505,3505,3505,3505,0
|
||||
20250418,123800,43443130,3505,3505,3505,3505,0
|
||||
20250418,123700,43443130,3505,3505,3505,3505,0
|
||||
20250418,123600,43443130,3505,3505,3505,3505,0
|
||||
20250418,123500,43443130,3505,3505,3505,3505,0
|
||||
20250418,123400,43443130,3505,3505,3505,3505,0
|
||||
20250418,123300,43443130,3505,3505,3505,3505,0
|
||||
20250418,123200,43443130,3505,3505,3505,3505,0
|
||||
20250418,123100,43443130,3505,3505,3505,3505,0
|
||||
20250418,123000,43443130,3505,3505,3505,3505,0
|
||||
20250418,122900,43443130,3505,3505,3505,3505,0
|
||||
20250418,122800,43443130,3505,3505,3505,3505,13
|
||||
20250418,122700,43397565,3505,3505,3505,3505,0
|
||||
20250418,122600,43397565,3505,3505,3505,3505,20
|
||||
20250418,122500,43327465,3505,3505,3505,3505,0
|
||||
20250418,122400,43327465,3505,3505,3505,3505,0
|
||||
20250418,122300,43327465,3505,3505,3505,3505,0
|
||||
20250418,122200,43327465,3505,3505,3505,3505,0
|
||||
20250418,122100,43327465,3505,3505,3505,3505,51
|
||||
20250418,122000,43148710,3505,3505,3505,3505,0
|
||||
20250418,121900,43148710,3505,3505,3505,3505,0
|
||||
20250418,121800,43148710,3505,3505,3505,3505,0
|
||||
20250418,121700,43148710,3505,3505,3505,3505,34
|
||||
20250418,121600,43029540,3505,3505,3505,3505,0
|
||||
20250418,121500,43029540,3505,3505,3505,3505,0
|
||||
20250418,121400,43029540,3505,3505,3505,3505,162
|
||||
20250418,121300,42461730,3505,3505,3505,3505,0
|
||||
20250418,121200,42461730,3505,3505,3505,3505,0
|
||||
20250418,121100,42461730,3505,3495,3505,3495,1805
|
||||
20250418,121000,36141885,3490,3490,3490,3490,0
|
||||
20250418,120900,36141885,3490,3490,3490,3490,26
|
||||
20250418,120800,36051145,3485,3485,3485,3485,0
|
||||
20250418,120700,36051145,3485,3485,3485,3485,0
|
||||
20250418,120600,36051145,3485,3485,3485,3485,0
|
||||
20250418,120500,36051145,3485,3485,3485,3485,0
|
||||
20250418,120400,36051145,3485,3485,3485,3485,0
|
||||
20250418,120300,36051145,3485,3485,3485,3485,0
|
||||
20250418,120200,36051145,3485,3485,3485,3485,0
|
||||
20250418,120100,36051145,3485,3485,3485,3485,0
|
||||
20250418,120000,36051145,3485,3485,3485,3485,0
|
||||
20250418,115900,36051145,3485,3485,3485,3485,0
|
||||
20250418,115800,36051145,3485,3485,3485,3485,0
|
||||
20250418,115700,36051145,3485,3485,3485,3485,0
|
||||
20250418,115600,36051145,3485,3485,3490,3485,121
|
||||
20250418,115500,35628905,3485,3485,3485,3485,0
|
||||
20250418,115400,35628905,3485,3485,3485,3485,13
|
||||
20250418,115300,35583600,3485,3485,3485,3485,89
|
||||
20250418,115200,35273435,3495,3495,3495,3495,1
|
||||
20250418,115100,35269940,3485,3485,3485,3485,235
|
||||
20250418,115000,34450965,3495,3495,3495,3495,0
|
||||
20250418,114900,34450965,3495,3495,3495,3495,0
|
||||
20250418,114800,34450965,3495,3495,3495,3495,0
|
||||
20250418,114700,34450965,3495,3495,3495,3495,3
|
||||
20250418,114600,34440480,3495,3490,3495,3485,23
|
||||
20250418,114500,34360210,3495,3495,3495,3495,0
|
||||
20250418,114400,34360210,3495,3495,3495,3495,0
|
||||
20250418,114300,34360210,3495,3495,3495,3495,0
|
||||
20250418,114200,34360210,3495,3495,3495,3495,0
|
||||
20250418,114100,34360210,3495,3495,3495,3495,0
|
||||
20250418,114000,34360210,3495,3495,3495,3495,0
|
||||
20250418,113900,34360210,3495,3495,3495,3495,0
|
||||
20250418,113800,34360210,3495,3490,3495,3490,121
|
||||
20250418,113700,33937915,3490,3490,3490,3490,0
|
||||
20250418,113600,33937915,3490,3490,3490,3490,0
|
||||
20250418,113500,33937915,3490,3490,3490,3490,41
|
||||
20250418,113400,33794825,3490,3490,3490,3490,27
|
||||
20250418,113300,33700595,3490,3490,3490,3490,0
|
||||
20250418,113200,33700595,3490,3490,3490,3490,0
|
||||
20250418,113100,33700595,3490,3490,3490,3490,0
|
||||
20250418,113000,33700595,3490,3490,3490,3490,0
|
||||
20250418,112900,33700595,3490,3490,3490,3490,0
|
||||
20250418,112800,33700595,3490,3490,3490,3490,0
|
||||
20250418,112700,33700595,3490,3490,3490,3490,0
|
||||
20250418,112600,33700595,3490,3490,3490,3490,0
|
||||
20250418,112500,33700595,3490,3490,3490,3490,0
|
||||
20250418,112400,33700595,3490,3490,3490,3490,0
|
||||
20250418,112300,33700595,3490,3490,3490,3490,105
|
||||
20250418,112200,33334145,3480,3480,3480,3480,0
|
||||
20250418,112100,33334145,3480,3480,3480,3480,0
|
||||
20250418,112000,33334145,3480,3480,3480,3480,0
|
||||
20250418,111900,33334145,3480,3480,3480,3480,0
|
||||
20250418,111800,33334145,3480,3480,3480,3480,0
|
||||
20250418,111700,33334145,3480,3480,3480,3480,0
|
||||
20250418,111600,33334145,3480,3480,3480,3480,500
|
||||
20250418,111500,31594145,3480,3480,3480,3480,47
|
||||
20250418,111400,31430585,3490,3490,3490,3490,0
|
||||
20250418,111300,31430585,3490,3490,3490,3490,0
|
||||
20250418,111200,31430585,3490,3490,3490,3490,0
|
||||
20250418,111100,31430585,3490,3490,3490,3490,0
|
||||
20250418,111000,31430585,3490,3490,3490,3490,0
|
||||
20250418,110900,31430585,3490,3490,3490,3490,0
|
||||
20250418,110800,31430585,3490,3490,3490,3490,0
|
||||
20250418,110700,31430585,3490,3490,3490,3490,1
|
||||
20250418,110600,31427095,3490,3490,3490,3490,1
|
||||
20250418,110500,31423605,3490,3490,3490,3490,1
|
||||
20250418,110400,31420115,3480,3480,3480,3480,0
|
||||
20250418,110300,31420115,3480,3480,3480,3480,0
|
||||
20250418,110200,31420115,3480,3480,3480,3480,0
|
||||
20250418,110100,31420115,3480,3480,3480,3480,84
|
||||
20250418,110000,31127795,3490,3490,3490,3490,0
|
||||
20250418,105900,31127795,3490,3490,3490,3490,0
|
||||
20250418,105800,31127795,3490,3490,3490,3490,1
|
||||
20250418,105700,31124305,3470,3470,3470,3470,0
|
||||
20250418,105600,31124305,3470,3470,3470,3470,0
|
||||
20250418,105500,31124305,3470,3470,3470,3470,0
|
||||
20250418,105400,31124305,3470,3470,3470,3470,192
|
||||
20250418,105300,30458065,3485,3485,3485,3485,0
|
||||
20250418,105200,30458065,3485,3485,3485,3485,0
|
||||
20250418,105100,30458065,3485,3485,3485,3485,80
|
||||
20250418,105000,30179265,3490,3490,3490,3490,0
|
||||
20250418,104900,30179265,3490,3490,3490,3490,0
|
||||
20250418,104800,30179265,3490,3490,3490,3490,0
|
||||
20250418,104700,30179265,3490,3490,3490,3490,0
|
||||
20250418,104600,30179265,3490,3490,3490,3490,0
|
||||
20250418,104500,30179265,3490,3490,3490,3490,1
|
||||
20250418,104400,30175775,3470,3470,3470,3470,0
|
||||
20250418,104300,30175775,3470,3470,3470,3470,0
|
||||
20250418,104200,30175775,3470,3470,3470,3470,0
|
||||
20250418,104100,30175775,3470,3470,3470,3470,1
|
||||
20250418,104000,30172305,3485,3485,3485,3485,0
|
||||
20250418,103900,30172305,3485,3485,3485,3485,0
|
||||
20250418,103800,30172305,3485,3485,3485,3485,0
|
||||
20250418,103700,30172305,3485,3485,3485,3485,0
|
||||
20250418,103600,30172305,3485,3485,3485,3485,0
|
||||
20250418,103500,30172305,3485,3485,3485,3485,0
|
||||
20250418,103400,30172305,3485,3485,3485,3485,1
|
||||
20250418,103300,30168820,3475,3475,3475,3475,0
|
||||
20250418,103200,30168820,3475,3475,3475,3475,0
|
||||
20250418,103100,30168820,3475,3475,3475,3475,0
|
||||
20250418,103000,30168820,3475,3475,3475,3475,300
|
||||
20250418,102900,29126320,3470,3470,3470,3470,0
|
||||
20250418,102800,29126320,3470,3470,3470,3470,0
|
||||
20250418,102700,29126320,3470,3470,3470,3470,0
|
||||
20250418,102600,29126320,3470,3470,3470,3470,0
|
||||
20250418,102500,29126320,3470,3470,3470,3470,0
|
||||
20250418,102400,29126320,3470,3470,3470,3470,0
|
||||
20250418,102300,29126320,3470,3470,3470,3470,0
|
||||
20250418,102200,29126320,3470,3470,3470,3470,0
|
||||
20250418,102100,29126320,3470,3470,3470,3470,0
|
||||
20250418,102000,29126320,3470,3470,3470,3470,0
|
||||
20250418,101900,29126320,3470,3470,3470,3470,9
|
||||
20250418,101800,29095090,3475,3475,3475,3475,0
|
||||
20250418,101700,29095090,3475,3475,3475,3475,0
|
||||
20250418,101600,29095090,3475,3475,3475,3475,0
|
||||
20250418,101500,29095090,3475,3475,3475,3475,0
|
||||
20250418,101400,29095090,3475,3475,3475,3475,0
|
||||
20250418,101300,29095090,3475,3475,3475,3475,0
|
||||
20250418,101200,29095090,3475,3475,3475,3475,301
|
||||
20250418,101100,28049115,3470,3470,3470,3470,0
|
||||
20250418,101000,28049115,3470,3470,3470,3470,20
|
||||
20250418,100900,27979715,3470,3465,3470,3465,352
|
||||
20250418,100800,26759660,3470,3465,3470,3465,44
|
||||
20250418,100700,26607125,3470,3470,3470,3470,0
|
||||
20250418,100600,26607125,3470,3470,3470,3470,1587
|
||||
20250418,100500,21100235,3475,3475,3475,3475,32
|
||||
20250418,100400,20989035,3475,3475,3475,3475,0
|
||||
20250418,100300,20989035,3475,3475,3475,3475,0
|
||||
20250418,100200,20989035,3475,3475,3475,3475,0
|
||||
20250418,100100,20989035,3475,3475,3475,3475,11
|
||||
20250418,100000,20950810,3470,3470,3470,3470,0
|
||||
20250418,095900,20950810,3470,3470,3470,3470,0
|
||||
20250418,095800,20950810,3470,3470,3470,3470,0
|
||||
20250418,095700,20950810,3470,3470,3470,3470,0
|
||||
20250418,095600,20950810,3470,3470,3470,3470,0
|
||||
20250418,095500,20950810,3470,3475,3475,3470,100
|
||||
20250418,095400,20603335,3490,3480,3490,3480,10
|
||||
20250418,095300,20568510,3470,3470,3470,3470,0
|
||||
20250418,095200,20568510,3470,3470,3470,3470,0
|
||||
20250418,095100,20568510,3470,3470,3470,3470,0
|
||||
20250418,095000,20568510,3470,3470,3470,3470,0
|
||||
20250418,094900,20568510,3470,3470,3470,3470,0
|
||||
20250418,094800,20568510,3470,3470,3470,3470,0
|
||||
20250418,094700,20568510,3470,3480,3480,3470,34
|
||||
20250418,094600,20450510,3480,3480,3480,3480,0
|
||||
20250418,094500,20450510,3480,3480,3480,3480,1
|
||||
20250418,094400,20447030,3480,3480,3480,3480,1
|
||||
20250418,094300,20443550,3470,3470,3470,3470,0
|
||||
20250418,094200,20443550,3470,3470,3470,3470,0
|
||||
20250418,094100,20443550,3470,3470,3470,3470,0
|
||||
20250418,094000,20443550,3470,3475,3475,3465,1548
|
||||
20250418,093900,15074680,3475,3475,3475,3475,1
|
||||
20250418,093800,15071205,3475,3475,3475,3475,41
|
||||
20250418,093700,14928730,3480,3480,3480,3480,0
|
||||
20250418,093600,14928730,3480,3480,3480,3480,20
|
||||
20250418,093500,14859130,3485,3485,3485,3485,0
|
||||
20250418,093400,14859130,3485,3485,3485,3485,0
|
||||
20250418,093300,14859130,3485,3485,3485,3485,1
|
||||
20250418,093200,14855645,3485,3485,3485,3485,0
|
||||
20250418,093100,14855645,3485,3485,3485,3485,1
|
||||
20250418,093000,14852160,3480,3480,3480,3480,1
|
||||
20250418,092900,14848680,3480,3480,3480,3480,463
|
||||
20250418,092800,13237440,3485,3485,3485,3485,0
|
||||
20250418,092700,13237440,3485,3485,3485,3485,64
|
||||
20250418,092600,13014400,3485,3485,3485,3485,0
|
||||
20250418,092500,13014400,3485,3485,3485,3485,0
|
||||
20250418,092400,13014400,3485,3485,3485,3485,86
|
||||
20250418,092300,12714690,3485,3485,3485,3485,433
|
||||
20250418,092200,11205685,3485,3485,3485,3485,0
|
||||
20250418,092100,11205685,3485,3485,3485,3485,0
|
||||
20250418,092000,11205685,3485,3490,3490,3485,395
|
||||
20250418,091900,9827140,3495,3495,3495,3495,0
|
||||
20250418,091800,9827140,3495,3495,3495,3495,87
|
||||
20250418,091700,9523075,3500,3500,3500,3500,0
|
||||
20250418,091600,9523075,3500,3500,3500,3500,1
|
||||
20250418,091500,9519575,3505,3505,3505,3505,0
|
||||
20250418,091400,9519575,3505,3505,3505,3505,0
|
||||
20250418,091300,9519575,3505,3505,3505,3505,0
|
||||
20250418,091200,9519575,3505,3500,3505,3500,465
|
||||
20250418,091100,7891185,3500,3500,3500,3500,0
|
||||
20250418,091000,7891185,3500,3500,3500,3500,134
|
||||
20250418,090900,7422185,3500,3500,3500,3500,0
|
||||
20250418,090800,7422185,3500,3500,3500,3500,0
|
||||
20250418,090700,7422185,3500,3500,3500,3500,1
|
||||
20250418,090600,7418685,3500,3500,3500,3500,0
|
||||
20250418,090500,7418685,3500,3500,3500,3500,356
|
||||
20250418,090400,6172685,3505,3505,3505,3505,428
|
||||
20250418,090300,4672545,3505,3505,3505,3505,406
|
||||
20250418,090200,3249515,3505,3505,3505,3505,0
|
||||
20250418,090100,3249515,3505,3515,3520,3500,94
|
||||
20250418,090000,2919520,3510,3515,3520,3510,830
|
||||
|
Reference in New Issue
Block a user