Update 2025-04-19 11201 candle_day
This commit is contained in:
571
005390/min/candle-20250418.csv
Normal file
571
005390/min/candle-20250418.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,182900,434773962,2060,2060,2060,2060,1019
|
||||
20250418,182800,434773962,2060,2060,2060,2060,0
|
||||
20250418,182700,434773962,2060,2060,2060,2060,0
|
||||
20250418,182600,434773962,2060,2060,2060,2060,0
|
||||
20250418,182500,434773962,2060,2060,2060,2060,0
|
||||
20250418,182400,434773962,2060,2060,2060,2060,0
|
||||
20250418,182300,434773962,2060,2060,2060,2060,0
|
||||
20250418,182200,434773962,2060,2060,2060,2060,0
|
||||
20250418,182100,434773962,2060,2060,2060,2060,0
|
||||
20250418,182000,434773962,2060,2060,2060,2060,0
|
||||
20250418,181900,434773962,2060,2060,2060,2060,0
|
||||
20250418,181800,434773962,2060,2060,2060,2060,0
|
||||
20250418,181700,434773962,2060,2060,2060,2060,0
|
||||
20250418,181600,434773962,2060,2060,2060,2060,0
|
||||
20250418,181500,434773962,2060,2060,2060,2060,0
|
||||
20250418,181400,434773962,2060,2060,2060,2060,0
|
||||
20250418,181300,434773962,2060,2060,2060,2060,0
|
||||
20250418,181200,434773962,2060,2060,2060,2060,0
|
||||
20250418,181100,434773962,2060,2060,2060,2060,0
|
||||
20250418,181000,434773962,2060,2060,2060,2060,0
|
||||
20250418,180900,434773962,2060,2060,2060,2060,0
|
||||
20250418,180800,434773962,2060,2060,2060,2060,0
|
||||
20250418,180700,434773962,2060,2060,2060,2060,0
|
||||
20250418,180600,434773962,2060,2060,2060,2060,0
|
||||
20250418,180500,434773962,2060,2060,2060,2060,0
|
||||
20250418,180400,434773962,2060,2060,2060,2060,0
|
||||
20250418,180300,434773962,2060,2060,2060,2060,0
|
||||
20250418,180200,434773962,2060,2060,2060,2060,0
|
||||
20250418,180100,434773962,2060,2060,2060,2060,0
|
||||
20250418,180000,434773962,2060,2060,2060,2060,0
|
||||
20250418,175900,434773962,2060,2060,2060,2060,1019
|
||||
20250418,175800,434773962,2060,2060,2060,2060,0
|
||||
20250418,175700,434773962,2060,2060,2060,2060,0
|
||||
20250418,175600,434773962,2060,2060,2060,2060,0
|
||||
20250418,175500,434773962,2060,2060,2060,2060,0
|
||||
20250418,175400,434773962,2060,2060,2060,2060,0
|
||||
20250418,175300,434773962,2060,2060,2060,2060,0
|
||||
20250418,175200,434773962,2060,2060,2060,2060,0
|
||||
20250418,175100,434773962,2060,2060,2060,2060,0
|
||||
20250418,175000,434773962,2060,2060,2060,2060,0
|
||||
20250418,174900,434773962,2060,2060,2060,2060,0
|
||||
20250418,174800,434773962,2060,2060,2060,2060,0
|
||||
20250418,174700,434773962,2060,2060,2060,2060,0
|
||||
20250418,174600,434773962,2060,2060,2060,2060,0
|
||||
20250418,174500,434773962,2060,2060,2060,2060,0
|
||||
20250418,174400,434773962,2060,2060,2060,2060,0
|
||||
20250418,174300,434773962,2060,2060,2060,2060,0
|
||||
20250418,174200,434773962,2060,2060,2060,2060,0
|
||||
20250418,174100,434773962,2060,2060,2060,2060,0
|
||||
20250418,174000,434773962,2060,2060,2060,2060,0
|
||||
20250418,173900,434773962,2060,2060,2060,2060,0
|
||||
20250418,173800,434773962,2060,2060,2060,2060,0
|
||||
20250418,173700,434773962,2060,2060,2060,2060,0
|
||||
20250418,173600,434773962,2060,2060,2060,2060,0
|
||||
20250418,173500,434773962,2060,2060,2060,2060,0
|
||||
20250418,173400,434773962,2060,2060,2060,2060,0
|
||||
20250418,173300,434773962,2060,2060,2060,2060,0
|
||||
20250418,173200,434773962,2060,2060,2060,2060,0
|
||||
20250418,173100,434773962,2060,2060,2060,2060,0
|
||||
20250418,173000,434773962,2060,2060,2060,2060,0
|
||||
20250418,172900,434773962,2060,2060,2060,2060,1019
|
||||
20250418,172800,434773962,2060,2060,2060,2060,0
|
||||
20250418,172700,434773962,2060,2060,2060,2060,0
|
||||
20250418,172600,434773962,2060,2060,2060,2060,0
|
||||
20250418,172500,434773962,2060,2060,2060,2060,0
|
||||
20250418,172400,434773962,2060,2060,2060,2060,0
|
||||
20250418,172300,434773962,2060,2060,2060,2060,0
|
||||
20250418,172200,434773962,2060,2060,2060,2060,0
|
||||
20250418,172100,434773962,2060,2060,2060,2060,0
|
||||
20250418,172000,434773962,2060,2060,2060,2060,0
|
||||
20250418,171900,434773962,2060,2060,2060,2060,0
|
||||
20250418,171800,434773962,2060,2060,2060,2060,0
|
||||
20250418,171700,434773962,2060,2060,2060,2060,0
|
||||
20250418,171600,434773962,2060,2060,2060,2060,0
|
||||
20250418,171500,434773962,2060,2060,2060,2060,0
|
||||
20250418,171400,434773962,2060,2060,2060,2060,0
|
||||
20250418,171300,434773962,2060,2060,2060,2060,0
|
||||
20250418,171200,434773962,2060,2060,2060,2060,0
|
||||
20250418,171100,434773962,2060,2060,2060,2060,0
|
||||
20250418,171000,434773962,2060,2060,2060,2060,0
|
||||
20250418,170900,434773962,2060,2060,2060,2060,0
|
||||
20250418,170800,434773962,2060,2060,2060,2060,0
|
||||
20250418,170700,434773962,2060,2060,2060,2060,0
|
||||
20250418,170600,434773962,2060,2060,2060,2060,0
|
||||
20250418,170500,434773962,2060,2060,2060,2060,0
|
||||
20250418,170400,434773962,2060,2060,2060,2060,0
|
||||
20250418,170300,434773962,2060,2060,2060,2060,0
|
||||
20250418,170200,434773962,2060,2060,2060,2060,0
|
||||
20250418,170100,434773962,2060,2060,2060,2060,0
|
||||
20250418,170000,434773962,2060,2060,2060,2060,0
|
||||
20250418,165900,434773962,2060,2060,2060,2060,1019
|
||||
20250418,165800,434773962,2060,2060,2060,2060,0
|
||||
20250418,165700,434773962,2060,2060,2060,2060,0
|
||||
20250418,165600,434773962,2060,2060,2060,2060,0
|
||||
20250418,165500,434773962,2060,2060,2060,2060,0
|
||||
20250418,165400,434773962,2060,2060,2060,2060,0
|
||||
20250418,165300,434773962,2060,2060,2060,2060,0
|
||||
20250418,165200,434773962,2060,2060,2060,2060,0
|
||||
20250418,165100,434773962,2060,2060,2060,2060,0
|
||||
20250418,165000,434773962,2060,2060,2060,2060,0
|
||||
20250418,164900,434773962,2060,2060,2060,2060,0
|
||||
20250418,164800,434773962,2060,2060,2060,2060,0
|
||||
20250418,164700,434773962,2060,2060,2060,2060,0
|
||||
20250418,164600,434773962,2060,2060,2060,2060,0
|
||||
20250418,164500,434773962,2060,2060,2060,2060,0
|
||||
20250418,164400,434773962,2060,2060,2060,2060,0
|
||||
20250418,164300,434773962,2060,2060,2060,2060,0
|
||||
20250418,164200,434773962,2060,2060,2060,2060,0
|
||||
20250418,164100,434773962,2060,2060,2060,2060,0
|
||||
20250418,164000,434773962,2060,2060,2060,2060,0
|
||||
20250418,163900,434773962,2060,2060,2060,2060,0
|
||||
20250418,163800,434773962,2060,2060,2060,2060,0
|
||||
20250418,163700,434773962,2060,2060,2060,2060,0
|
||||
20250418,163600,434773962,2060,2060,2060,2060,0
|
||||
20250418,163500,434773962,2060,2060,2060,2060,0
|
||||
20250418,163400,434773962,2060,2060,2060,2060,0
|
||||
20250418,163300,434773962,2060,2060,2060,2060,0
|
||||
20250418,163200,434773962,2060,2060,2060,2060,0
|
||||
20250418,163100,434773962,2060,2060,2060,2060,0
|
||||
20250418,163000,434773962,2060,2060,2060,2060,0
|
||||
20250418,162900,434773962,2060,2060,2060,2060,1019
|
||||
20250418,162800,434773962,2060,2060,2060,2060,0
|
||||
20250418,162700,434773962,2060,2060,2060,2060,0
|
||||
20250418,162600,434773962,2060,2060,2060,2060,0
|
||||
20250418,162500,434773962,2060,2060,2060,2060,0
|
||||
20250418,162400,434773962,2060,2060,2060,2060,0
|
||||
20250418,162300,434773962,2060,2060,2060,2060,0
|
||||
20250418,162200,434773962,2060,2060,2060,2060,0
|
||||
20250418,162100,434773962,2060,2060,2060,2060,0
|
||||
20250418,162000,434773962,2060,2060,2060,2060,0
|
||||
20250418,161900,434773962,2060,2060,2060,2060,0
|
||||
20250418,161800,434773962,2060,2060,2060,2060,0
|
||||
20250418,161700,434773962,2060,2060,2060,2060,0
|
||||
20250418,161600,434773962,2060,2060,2060,2060,0
|
||||
20250418,161500,434773962,2060,2060,2060,2060,0
|
||||
20250418,161400,434773962,2060,2060,2060,2060,0
|
||||
20250418,161300,434773962,2060,2060,2060,2060,0
|
||||
20250418,161200,434773962,2060,2060,2060,2060,0
|
||||
20250418,161100,434773962,2060,2060,2060,2060,0
|
||||
20250418,161000,434773962,2060,2060,2060,2060,0
|
||||
20250418,160900,434773962,2060,2060,2060,2060,0
|
||||
20250418,160800,434773962,2060,2060,2060,2060,0
|
||||
20250418,160700,434773962,2060,2060,2060,2060,0
|
||||
20250418,160600,434773962,2060,2060,2060,2060,0
|
||||
20250418,160500,434773962,2060,2060,2060,2060,0
|
||||
20250418,160400,434773962,2060,2060,2060,2060,0
|
||||
20250418,160300,434773962,2060,2060,2060,2060,0
|
||||
20250418,160200,434773962,2060,2060,2060,2060,0
|
||||
20250418,160100,434773962,2060,2060,2060,2060,0
|
||||
20250418,160000,434773962,2060,2060,2060,2060,0
|
||||
20250418,155900,434773962,2060,2060,2060,2060,1019
|
||||
20250418,155800,434773962,2060,2060,2060,2060,0
|
||||
20250418,155700,434773962,2060,2060,2060,2060,0
|
||||
20250418,155600,434773962,2060,2060,2060,2060,0
|
||||
20250418,155500,434773962,2060,2060,2060,2060,0
|
||||
20250418,155400,434773962,2060,2060,2060,2060,0
|
||||
20250418,155300,434773962,2060,2060,2060,2060,0
|
||||
20250418,155200,434773962,2060,2060,2060,2060,0
|
||||
20250418,155100,434773962,2060,2060,2060,2060,0
|
||||
20250418,155000,434773962,2060,2060,2060,2060,0
|
||||
20250418,154900,434773962,2060,2060,2060,2060,0
|
||||
20250418,154800,434773962,2060,2060,2060,2060,0
|
||||
20250418,154700,434773962,2060,2060,2060,2060,0
|
||||
20250418,154600,434773962,2060,2060,2060,2060,0
|
||||
20250418,154500,434773962,2060,2060,2060,2060,0
|
||||
20250418,154400,434773962,2060,2060,2060,2060,0
|
||||
20250418,154300,434773962,2060,2060,2060,2060,0
|
||||
20250418,154200,434773962,2060,2060,2060,2060,0
|
||||
20250418,154100,434773962,2060,2060,2060,2060,0
|
||||
20250418,154000,434773962,2060,2060,2060,2060,0
|
||||
20250418,153900,434773962,2060,2060,2060,2060,0
|
||||
20250418,153800,434773962,2060,2060,2060,2060,0
|
||||
20250418,153700,434773962,2060,2060,2060,2060,0
|
||||
20250418,153600,434773962,2060,2060,2060,2060,0
|
||||
20250418,153500,434773962,2060,2060,2060,2060,0
|
||||
20250418,153400,434773962,2060,2060,2060,2060,0
|
||||
20250418,153300,434773962,2060,2060,2060,2060,0
|
||||
20250418,153200,434773962,2060,2060,2060,2060,0
|
||||
20250418,153100,434773962,2060,2060,2060,2060,0
|
||||
20250418,153000,434773962,2060,2060,2060,2060,1019
|
||||
20250418,152900,432674822,2065,2065,2065,2065,0
|
||||
20250418,152800,432674822,2065,2065,2065,2065,0
|
||||
20250418,152700,432674822,2065,2065,2065,2065,0
|
||||
20250418,152600,432674822,2065,2065,2065,2065,0
|
||||
20250418,152500,432674822,2065,2065,2065,2065,0
|
||||
20250418,152400,432674822,2065,2065,2065,2065,0
|
||||
20250418,152300,432674822,2065,2065,2065,2065,0
|
||||
20250418,152200,432674822,2065,2065,2065,2065,0
|
||||
20250418,152100,432674822,2065,2065,2065,2065,0
|
||||
20250418,152000,432674822,2065,2065,2065,2065,0
|
||||
20250418,151900,432674822,2065,2050,2065,2050,7000
|
||||
20250418,151800,418294822,2065,2065,2065,2065,0
|
||||
20250418,151700,418294822,2065,2065,2065,2065,1
|
||||
20250418,151600,418292757,2060,2055,2060,2055,7607
|
||||
20250418,151500,402635367,2060,2060,2060,2060,0
|
||||
20250418,151400,402635367,2060,2055,2060,2055,247
|
||||
20250418,151300,402127537,2060,2060,2060,2060,0
|
||||
20250418,151200,402127537,2060,2060,2060,2060,0
|
||||
20250418,151100,402127537,2060,2060,2060,2060,0
|
||||
20250418,151000,402127537,2060,2060,2060,2060,1
|
||||
20250418,150900,402125477,2055,2055,2055,2055,3000
|
||||
20250418,150800,395960477,2060,2060,2060,2060,242
|
||||
20250418,150700,395461957,2060,2060,2060,2060,0
|
||||
20250418,150600,395461957,2060,2060,2060,2060,5227
|
||||
20250418,150500,384694337,2060,2060,2060,2060,6003
|
||||
20250418,150400,372328157,2065,2062,2065,2060,186
|
||||
20250418,150300,371944964,2065,2065,2065,2065,0
|
||||
20250418,150200,371944964,2065,2065,2065,2065,1
|
||||
20250418,150100,371942899,2060,2060,2060,2060,8
|
||||
20250418,150000,371926419,2060,2060,2060,2060,159
|
||||
20250418,145900,371598879,2060,2060,2060,2060,0
|
||||
20250418,145800,371598879,2060,2060,2060,2060,1
|
||||
20250418,145700,371596819,2060,2060,2060,2060,0
|
||||
20250418,145600,371596819,2060,2060,2060,2060,0
|
||||
20250418,145500,371596819,2060,2060,2060,2060,1480
|
||||
20250418,145400,368548019,2065,2065,2065,2065,0
|
||||
20250418,145300,368548019,2065,2065,2065,2065,0
|
||||
20250418,145200,368548019,2065,2060,2065,2060,1129
|
||||
20250418,145100,366222269,2060,2060,2060,2060,7
|
||||
20250418,145000,366207849,2060,2060,2060,2060,20
|
||||
20250418,144900,366166649,2060,2060,2060,2060,10
|
||||
20250418,144800,366146049,2065,2065,2065,2065,0
|
||||
20250418,144700,366146049,2065,2065,2065,2065,0
|
||||
20250418,144600,366146049,2065,2060,2065,2060,210
|
||||
20250418,144500,365713444,2065,2065,2065,2065,500
|
||||
20250418,144400,364680944,2060,2060,2060,2060,92
|
||||
20250418,144300,364491424,2060,2060,2060,2060,10
|
||||
20250418,144200,364470824,2065,2060,2065,2060,2
|
||||
20250418,144100,364466699,2055,2055,2055,2055,300
|
||||
20250418,144000,363850199,2055,2055,2055,2055,3449
|
||||
20250418,143900,356762504,2055,2055,2055,2055,200
|
||||
20250418,143800,356351504,2060,2060,2060,2060,0
|
||||
20250418,143700,356351504,2060,2060,2060,2060,0
|
||||
20250418,143600,356351504,2060,2060,2060,2060,247
|
||||
20250418,143500,355842684,2065,2065,2065,2065,0
|
||||
20250418,143400,355842684,2065,2065,2065,2065,0
|
||||
20250418,143300,355842684,2065,2065,2065,2065,0
|
||||
20250418,143200,355842684,2065,2065,2065,2065,0
|
||||
20250418,143100,355842684,2065,2065,2065,2065,1
|
||||
20250418,143000,355840619,2060,2060,2060,2060,44
|
||||
20250418,142900,355749979,2060,2060,2060,2060,1
|
||||
20250418,142800,355747919,2060,2060,2060,2060,0
|
||||
20250418,142700,355747919,2060,2060,2060,2060,0
|
||||
20250418,142600,355747919,2060,2060,2060,2060,0
|
||||
20250418,142500,355747919,2060,2060,2060,2060,0
|
||||
20250418,142400,355747919,2060,2060,2060,2060,0
|
||||
20250418,142300,355747919,2060,2060,2060,2060,101
|
||||
20250418,142200,355539859,2060,2060,2060,2060,0
|
||||
20250418,142100,355539859,2060,2060,2060,2060,0
|
||||
20250418,142000,355539859,2060,2060,2060,2060,0
|
||||
20250418,141900,355539859,2060,2060,2060,2060,0
|
||||
20250418,141800,355539859,2060,2060,2060,2060,0
|
||||
20250418,141700,355539859,2060,2060,2060,2060,0
|
||||
20250418,141600,355539859,2060,2060,2060,2060,100
|
||||
20250418,141500,355333859,2060,2060,2060,2060,100
|
||||
20250418,141400,355127859,2060,2060,2060,2060,2855
|
||||
20250418,141300,349246559,2060,2060,2060,2060,1000
|
||||
20250418,141200,347186559,2070,2070,2070,2070,0
|
||||
20250418,141100,347186559,2070,2070,2070,2070,0
|
||||
20250418,141000,347186559,2070,2070,2070,2070,0
|
||||
20250418,140900,347186559,2070,2070,2070,2070,0
|
||||
20250418,140800,347186559,2070,2070,2070,2070,12
|
||||
20250418,140700,347161719,2070,2065,2070,2065,2003
|
||||
20250418,140600,343024784,2065,2060,2065,2060,135
|
||||
20250418,140500,342746679,2065,2065,2065,2065,0
|
||||
20250418,140400,342746679,2065,2065,2065,2065,0
|
||||
20250418,140300,342746679,2065,2065,2065,2065,0
|
||||
20250418,140200,342746679,2065,2065,2065,2065,0
|
||||
20250418,140100,342746679,2065,2065,2065,2065,13
|
||||
20250418,140000,342719834,2060,2065,2065,2060,21
|
||||
20250418,135900,342676569,2060,2065,2065,2060,402
|
||||
20250418,135800,341847641,2062,2062,2062,2062,0
|
||||
20250418,135700,341847641,2062,2065,2065,2062,1165
|
||||
20250418,135600,339445402,2065,2065,2065,2065,1
|
||||
20250418,135500,339443337,2065,2065,2065,2065,0
|
||||
20250418,135400,339443337,2065,2065,2065,2065,0
|
||||
20250418,135300,339443337,2065,2060,2065,2060,2769
|
||||
20250418,135200,333735592,2060,2060,2060,2060,11
|
||||
20250418,135100,333712932,2060,2060,2060,2060,1
|
||||
20250418,135000,333710872,2060,2060,2060,2060,502
|
||||
20250418,134900,332676752,2060,2060,2060,2060,0
|
||||
20250418,134800,332676752,2060,2060,2060,2060,0
|
||||
20250418,134700,332676752,2060,2060,2060,2060,0
|
||||
20250418,134600,332676752,2060,2060,2060,2060,10
|
||||
20250418,134500,332656152,2060,2060,2060,2060,25
|
||||
20250418,134400,332604652,2060,2055,2060,2055,2040
|
||||
20250418,134300,328412447,2055,2055,2055,2055,3
|
||||
20250418,134200,328406282,2055,2055,2055,2055,0
|
||||
20250418,134100,328406282,2055,2055,2055,2055,0
|
||||
20250418,134000,328406282,2055,2052,2055,2052,40
|
||||
20250418,133900,328324199,2055,2055,2055,2055,50
|
||||
20250418,133800,328221449,2055,2055,2055,2055,0
|
||||
20250418,133700,328221449,2055,2055,2055,2055,0
|
||||
20250418,133600,328221449,2055,2055,2055,2055,0
|
||||
20250418,133500,328221449,2055,2055,2055,2055,5
|
||||
20250418,133400,328211174,2055,2055,2055,2055,0
|
||||
20250418,133300,328211174,2055,2055,2055,2055,0
|
||||
20250418,133200,328211174,2055,2055,2055,2055,0
|
||||
20250418,133100,328211174,2055,2055,2055,2055,10
|
||||
20250418,133000,328190624,2055,2055,2055,2055,0
|
||||
20250418,132900,328190624,2055,2055,2055,2055,0
|
||||
20250418,132800,328190624,2055,2055,2055,2055,0
|
||||
20250418,132700,328190624,2055,2055,2055,2055,504
|
||||
20250418,132600,327154904,2055,2055,2055,2055,0
|
||||
20250418,132500,327154904,2055,2055,2055,2055,3
|
||||
20250418,132400,327148739,2055,2055,2055,2055,11
|
||||
20250418,132300,327126134,2055,2055,2055,2055,20
|
||||
20250418,132200,327085034,2055,2055,2055,2055,25
|
||||
20250418,132100,327033659,2055,2055,2055,2055,100
|
||||
20250418,132000,326828159,2055,2055,2055,2055,0
|
||||
20250418,131900,326828159,2055,2055,2055,2055,0
|
||||
20250418,131800,326828159,2055,2055,2055,2055,0
|
||||
20250418,131700,326828159,2055,2055,2055,2055,0
|
||||
20250418,131600,326828159,2055,2055,2055,2055,2
|
||||
20250418,131500,326824049,2055,2055,2055,2055,2
|
||||
20250418,131400,326819939,2052,2052,2052,2052,0
|
||||
20250418,131300,326819939,2052,2052,2052,2052,0
|
||||
20250418,131200,326819939,2052,2052,2052,2052,1144
|
||||
20250418,131100,324472451,2055,2055,2055,2055,0
|
||||
20250418,131000,324472451,2055,2055,2055,2055,3
|
||||
20250418,130900,324466286,2055,2055,2055,2055,1214
|
||||
20250418,130800,321971516,2055,2055,2055,2055,1
|
||||
20250418,130700,321969461,2052,2052,2052,2052,103
|
||||
20250418,130600,321758105,2055,2055,2055,2055,0
|
||||
20250418,130500,321758105,2055,2055,2055,2055,0
|
||||
20250418,130400,321758105,2055,2055,2055,2055,0
|
||||
20250418,130300,321758105,2055,2055,2055,2055,0
|
||||
20250418,130200,321758105,2055,2055,2055,2055,0
|
||||
20250418,130100,321758105,2055,2055,2055,2055,0
|
||||
20250418,130000,321758105,2055,2055,2055,2055,0
|
||||
20250418,125900,321758105,2055,2055,2055,2055,0
|
||||
20250418,125800,321758105,2055,2055,2055,2055,2
|
||||
20250418,125700,321753995,2055,2055,2055,2055,0
|
||||
20250418,125600,321753995,2055,2055,2055,2055,1
|
||||
20250418,125500,321751940,2055,2055,2055,2055,0
|
||||
20250418,125400,321751940,2055,2055,2055,2055,0
|
||||
20250418,125300,321751940,2055,2055,2055,2055,0
|
||||
20250418,125200,321751940,2055,2055,2055,2055,0
|
||||
20250418,125100,321751940,2055,2055,2055,2055,201
|
||||
20250418,125000,321338885,2055,2055,2055,2055,0
|
||||
20250418,124900,321338885,2055,2055,2055,2055,0
|
||||
20250418,124800,321338885,2055,2055,2055,2055,0
|
||||
20250418,124700,321338885,2055,2055,2055,2055,2000
|
||||
20250418,124600,317228885,2050,2050,2050,2050,0
|
||||
20250418,124500,317228885,2050,2050,2050,2050,0
|
||||
20250418,124400,317228885,2050,2050,2050,2050,0
|
||||
20250418,124300,317228885,2050,2050,2050,2050,0
|
||||
20250418,124200,317228885,2050,2050,2050,2050,0
|
||||
20250418,124100,317228885,2050,2050,2050,2050,3536
|
||||
20250418,124000,309980085,2050,2050,2050,2050,1108
|
||||
20250418,123900,307708685,2050,2050,2050,2050,0
|
||||
20250418,123800,307708685,2050,2050,2050,2050,1138
|
||||
20250418,123700,305375785,2050,2050,2050,2050,0
|
||||
20250418,123600,305375785,2050,2050,2050,2050,2
|
||||
20250418,123500,305371685,2045,2045,2045,2045,0
|
||||
20250418,123400,305371685,2045,2045,2045,2045,0
|
||||
20250418,123300,305371685,2045,2045,2045,2045,0
|
||||
20250418,123200,305371685,2045,2045,2045,2045,0
|
||||
20250418,123100,305371685,2045,2045,2045,2045,4136
|
||||
20250418,123000,296913565,2045,2045,2045,2045,1801
|
||||
20250418,122900,293230520,2045,2045,2045,2045,0
|
||||
20250418,122800,293230520,2045,2045,2045,2045,0
|
||||
20250418,122700,293230520,2045,2045,2045,2045,0
|
||||
20250418,122600,293230520,2045,2045,2045,2045,52
|
||||
20250418,122500,293124180,2045,2045,2045,2045,0
|
||||
20250418,122400,293124180,2045,2045,2045,2045,0
|
||||
20250418,122300,293124180,2045,2045,2045,2045,2
|
||||
20250418,122200,293120090,2045,2045,2045,2045,0
|
||||
20250418,122100,293120090,2045,2045,2045,2045,0
|
||||
20250418,122000,293120090,2045,2045,2045,2045,0
|
||||
20250418,121900,293120090,2045,2045,2045,2045,0
|
||||
20250418,121800,293120090,2045,2045,2045,2045,0
|
||||
20250418,121700,293120090,2045,2045,2045,2045,0
|
||||
20250418,121600,293120090,2045,2045,2045,2045,500
|
||||
20250418,121500,292097590,2045,2045,2045,2045,10
|
||||
20250418,121400,292077140,2045,2045,2045,2045,0
|
||||
20250418,121300,292077140,2045,2045,2045,2045,0
|
||||
20250418,121200,292077140,2045,2045,2045,2045,5
|
||||
20250418,121100,292066915,2045,2045,2045,2045,4
|
||||
20250418,121000,292058735,2045,2045,2045,2045,0
|
||||
20250418,120900,292058735,2045,2045,2045,2045,0
|
||||
20250418,120800,292058735,2045,2045,2045,2045,26
|
||||
20250418,120700,292005565,2045,2045,2045,2045,10
|
||||
20250418,120600,291985115,2045,2045,2045,2045,0
|
||||
20250418,120500,291985115,2045,2045,2045,2045,97
|
||||
20250418,120400,291786750,2045,2045,2045,2045,0
|
||||
20250418,120300,291786750,2045,2045,2045,2045,0
|
||||
20250418,120200,291786750,2045,2045,2045,2045,0
|
||||
20250418,120100,291786750,2045,2045,2045,2045,0
|
||||
20250418,120000,291786750,2045,2045,2045,2045,0
|
||||
20250418,115900,291786750,2045,2045,2045,2045,5
|
||||
20250418,115800,291776525,2045,2045,2045,2045,100
|
||||
20250418,115700,291572025,2045,2045,2045,2045,801
|
||||
20250418,115600,289933980,2045,2045,2045,2045,91
|
||||
20250418,115500,289747885,2045,2045,2045,2045,0
|
||||
20250418,115400,289747885,2045,2045,2045,2045,5
|
||||
20250418,115300,289737660,2045,2045,2045,2045,180
|
||||
20250418,115200,289369560,2045,2045,2045,2045,130
|
||||
20250418,115100,289103710,2045,2045,2045,2045,100
|
||||
20250418,115000,288899210,2045,2045,2045,2045,0
|
||||
20250418,114900,288899210,2045,2045,2045,2045,0
|
||||
20250418,114800,288899210,2045,2045,2045,2045,0
|
||||
20250418,114700,288899210,2045,2045,2045,2045,1
|
||||
20250418,114600,288897165,2040,2040,2040,2040,0
|
||||
20250418,114500,288897165,2040,2045,2045,2040,3735
|
||||
20250418,114400,281277560,2045,2045,2045,2045,7
|
||||
20250418,114300,281263245,2045,2045,2045,2045,0
|
||||
20250418,114200,281263245,2045,2045,2045,2045,0
|
||||
20250418,114100,281263245,2045,2045,2045,2045,20
|
||||
20250418,114000,281222345,2045,2045,2045,2045,0
|
||||
20250418,113900,281222345,2045,2045,2045,2045,30
|
||||
20250418,113800,281160995,2045,2045,2045,2045,0
|
||||
20250418,113700,281160995,2045,2045,2045,2045,0
|
||||
20250418,113600,281160995,2045,2045,2045,2045,1000
|
||||
20250418,113500,279115995,2045,2045,2045,2045,886
|
||||
20250418,113400,277304125,2045,2045,2045,2045,0
|
||||
20250418,113300,277304125,2045,2045,2045,2045,0
|
||||
20250418,113200,277304125,2045,2045,2045,2045,0
|
||||
20250418,113100,277304125,2045,2045,2045,2045,657
|
||||
20250418,113000,275960560,2045,2045,2045,2045,1
|
||||
20250418,112900,275958515,2040,2040,2040,2040,1000
|
||||
20250418,112800,273918515,2040,2040,2040,2040,1721
|
||||
20250418,112700,270407675,2045,2045,2045,2045,104
|
||||
20250418,112600,270194995,2045,2045,2045,2045,0
|
||||
20250418,112500,270194995,2045,2045,2045,2045,20
|
||||
20250418,112400,270154095,2045,2045,2045,2045,0
|
||||
20250418,112300,270154095,2045,2045,2045,2045,168
|
||||
20250418,112200,269810535,2045,2045,2045,2045,10502
|
||||
20250418,112100,248333945,2045,2045,2045,2045,5000
|
||||
20250418,112000,238108945,2040,2040,2040,2040,5000
|
||||
20250418,111900,227908945,2045,2045,2045,2045,1000
|
||||
20250418,111800,225863945,2045,2045,2045,2045,0
|
||||
20250418,111700,225863945,2045,2045,2045,2045,426
|
||||
20250418,111600,224992775,2045,2045,2045,2045,1
|
||||
20250418,111500,224990730,2045,2045,2045,2045,1223
|
||||
20250418,111400,222489695,2045,2045,2045,2040,3319
|
||||
20250418,111300,215713835,2040,2045,2045,2040,2675
|
||||
20250418,111200,210254545,2045,2045,2045,2045,0
|
||||
20250418,111100,210254545,2045,2045,2045,2045,0
|
||||
20250418,111000,210254545,2045,2045,2045,2045,4644
|
||||
20250418,110900,200757565,2045,2045,2045,2045,1889
|
||||
20250418,110800,196894560,2045,2045,2045,2040,3479
|
||||
20250418,110700,189780065,2045,2045,2045,2045,0
|
||||
20250418,110600,189780065,2045,2045,2045,2045,0
|
||||
20250418,110500,189780065,2045,2045,2045,2045,0
|
||||
20250418,110400,189780065,2045,2045,2045,2045,0
|
||||
20250418,110300,189780065,2045,2045,2045,2045,0
|
||||
20250418,110200,189780065,2045,2045,2045,2045,0
|
||||
20250418,110100,189780065,2045,2045,2045,2045,0
|
||||
20250418,110000,189780065,2045,2045,2045,2045,0
|
||||
20250418,105900,189780065,2045,2045,2045,2045,2398
|
||||
20250418,105800,184876155,2045,2045,2045,2045,2
|
||||
20250418,105700,184872065,2045,2040,2045,2040,7077
|
||||
20250418,105600,170433485,2045,2045,2045,2045,800
|
||||
20250418,105500,168797485,2040,2045,2045,2040,2949
|
||||
20250418,105400,162766790,2050,2050,2050,2050,0
|
||||
20250418,105300,162766790,2050,2050,2050,2050,0
|
||||
20250418,105200,162766790,2050,2050,2050,2050,0
|
||||
20250418,105100,162766790,2050,2050,2050,2050,2
|
||||
20250418,105000,162762690,2050,2050,2050,2050,0
|
||||
20250418,104900,162762690,2050,2050,2050,2050,203
|
||||
20250418,104800,162346540,2050,2050,2050,2050,0
|
||||
20250418,104700,162346540,2050,2050,2050,2050,1100
|
||||
20250418,104600,160091540,2050,2050,2050,2050,500
|
||||
20250418,104500,159066540,2050,2050,2050,2050,100
|
||||
20250418,104400,158861540,2045,2045,2045,2045,100
|
||||
20250418,104300,158657040,2050,2050,2050,2050,70
|
||||
20250418,104200,158513540,2050,2050,2050,2050,50
|
||||
20250418,104100,158411040,2050,2050,2050,2050,0
|
||||
20250418,104000,158411040,2050,2050,2050,2050,300
|
||||
20250418,103900,157796040,2045,2045,2045,2045,0
|
||||
20250418,103800,157796040,2045,2045,2045,2045,0
|
||||
20250418,103700,157796040,2045,2045,2045,2045,0
|
||||
20250418,103600,157796040,2045,2045,2045,2045,0
|
||||
20250418,103500,157796040,2045,2045,2045,2045,2000
|
||||
20250418,103400,153706040,2050,2050,2050,2050,0
|
||||
20250418,103300,153706040,2050,2050,2050,2050,0
|
||||
20250418,103200,153706040,2050,2050,2050,2050,500
|
||||
20250418,103100,152681040,2050,2050,2050,2050,1
|
||||
20250418,103000,152678990,2050,2050,2050,2050,1000
|
||||
20250418,102900,150628990,2050,2050,2050,2050,390
|
||||
20250418,102800,149829490,2055,2045,2055,2045,7231
|
||||
20250418,102700,135023940,2045,2050,2050,2045,2500
|
||||
20250418,102600,129908940,2045,2045,2045,2045,0
|
||||
20250418,102500,129908940,2045,2045,2045,2045,0
|
||||
20250418,102400,129908940,2045,2045,2045,2045,0
|
||||
20250418,102300,129908940,2045,2045,2045,2045,0
|
||||
20250418,102200,129908940,2045,2045,2045,2045,4536
|
||||
20250418,102100,120632820,2045,2045,2045,2045,1020
|
||||
20250418,102000,118546920,2045,2045,2045,2045,0
|
||||
20250418,101900,118546920,2045,2045,2045,2045,1
|
||||
20250418,101800,118544875,2040,2040,2040,2040,0
|
||||
20250418,101700,118544875,2040,2040,2040,2035,1601
|
||||
20250418,101600,115279690,2045,2040,2045,2040,965
|
||||
20250418,101500,113311080,2040,2040,2040,2035,3521
|
||||
20250418,101400,106143240,2040,2045,2045,2040,2896
|
||||
20250418,101300,100232620,2045,2045,2045,2045,518
|
||||
20250418,101200,99173310,2050,2045,2050,2040,853
|
||||
20250418,101100,97428785,2045,2045,2047,2045,3280
|
||||
20250418,101000,90720985,2050,2045,2050,2045,524
|
||||
20250418,100900,89649265,2045,2045,2045,2045,2732
|
||||
20250418,100800,84062325,2050,2050,2050,2050,0
|
||||
20250418,100700,84062325,2050,2050,2050,2050,0
|
||||
20250418,100600,84062325,2050,2050,2050,2050,500
|
||||
20250418,100500,83037325,2050,2050,2050,2050,0
|
||||
20250418,100400,83037325,2050,2050,2050,2050,1295
|
||||
20250418,100300,80382575,2050,2055,2055,2050,1092
|
||||
20250418,100200,78143710,2050,2050,2050,2050,2482
|
||||
20250418,100100,73055610,2050,2050,2050,2045,2579
|
||||
20250418,100000,67768730,2055,2055,2055,2055,0
|
||||
20250418,095900,67768730,2055,2055,2055,2055,0
|
||||
20250418,095800,67768730,2055,2055,2055,2055,6337
|
||||
20250418,095700,54746195,2060,2060,2060,2060,13
|
||||
20250418,095600,54719415,2055,2055,2055,2055,0
|
||||
20250418,095500,54719415,2055,2055,2055,2055,300
|
||||
20250418,095400,54102915,2060,2060,2060,2060,0
|
||||
20250418,095300,54102915,2060,2060,2060,2060,0
|
||||
20250418,095200,54102915,2060,2060,2060,2060,0
|
||||
20250418,095100,54102915,2060,2060,2060,2060,0
|
||||
20250418,095000,54102915,2060,2060,2060,2060,0
|
||||
20250418,094900,54102915,2060,2060,2060,2060,1
|
||||
20250418,094800,54100855,2060,2060,2060,2060,236
|
||||
20250418,094700,53614695,2060,2060,2060,2060,0
|
||||
20250418,094600,53614695,2060,2060,2060,2060,0
|
||||
20250418,094500,53614695,2060,2060,2060,2060,0
|
||||
20250418,094400,53614695,2060,2060,2060,2060,0
|
||||
20250418,094300,53614695,2060,2060,2060,2060,375
|
||||
20250418,094200,52842195,2065,2065,2065,2065,0
|
||||
20250418,094100,52842195,2065,2060,2065,2060,10
|
||||
20250418,094000,52821565,2055,2055,2055,2055,2000
|
||||
20250418,093900,48711565,2065,2065,2065,2065,0
|
||||
20250418,093800,48711565,2065,2065,2065,2060,4074
|
||||
20250418,093700,40318810,2065,2065,2065,2065,107
|
||||
20250418,093600,40097855,2065,2065,2065,2065,36
|
||||
20250418,093500,40023515,2065,2065,2065,2065,1046
|
||||
20250418,093400,37863525,2075,2075,2075,2075,1000
|
||||
20250418,093300,35788525,2075,2075,2075,2075,1
|
||||
20250418,093200,35786450,2075,2075,2075,2075,3
|
||||
20250418,093100,35780225,2075,2070,2075,2070,20
|
||||
20250418,093000,35738820,2070,2065,2070,2065,501
|
||||
20250418,092900,34704250,2075,2075,2075,2075,0
|
||||
20250418,092800,34704250,2075,2075,2075,2075,20
|
||||
20250418,092700,34662750,2075,2070,2075,2070,185
|
||||
20250418,092600,34279745,2065,2070,2070,2065,995
|
||||
20250418,092500,32223985,2075,2075,2075,2075,0
|
||||
20250418,092400,32223985,2075,2075,2075,2075,0
|
||||
20250418,092300,32223985,2075,2075,2075,2075,45
|
||||
20250418,092200,32130610,2070,2070,2070,2070,56
|
||||
20250418,092100,32014690,2075,2075,2075,2070,318
|
||||
20250418,092000,31354940,2075,2075,2075,2075,0
|
||||
20250418,091900,31354940,2075,2075,2075,2075,1789
|
||||
20250418,091800,27642765,2075,2075,2075,2075,0
|
||||
20250418,091700,27642765,2075,2075,2075,2075,1
|
||||
20250418,091600,27640690,2070,2075,2075,2070,510
|
||||
20250418,091500,26584975,2070,2070,2070,2070,0
|
||||
20250418,091400,26584975,2070,2075,2075,2070,415
|
||||
20250418,091300,25724350,2075,2075,2075,2075,330
|
||||
20250418,091200,25039600,2070,2070,2070,2070,4732
|
||||
20250418,091100,15244360,2070,2075,2075,2070,1554
|
||||
20250418,091000,12027480,2075,2075,2075,2075,0
|
||||
20250418,090900,12027480,2075,2075,2075,2075,901
|
||||
20250418,090800,10157905,2075,2075,2075,2075,165
|
||||
20250418,090700,9815530,2075,2075,2075,2075,300
|
||||
20250418,090600,9193030,2075,2070,2075,2070,2010
|
||||
20250418,090500,5030505,2070,2075,2075,2070,2056
|
||||
20250418,090400,767920,2075,2075,2075,2075,1
|
||||
20250418,090300,765845,2085,2085,2085,2085,1
|
||||
20250418,090200,763760,2075,2080,2080,2075,100
|
||||
20250418,090100,556215,2080,2085,2085,2080,7
|
||||
20250418,090000,541650,2080,2090,2090,2075,261
|
||||
|
Reference in New Issue
Block a user