Update 2025-04-19 11201 candle_day
This commit is contained in:
581
010640/min/candle-20250418.csv
Normal file
581
010640/min/candle-20250418.csv
Normal file
@@ -0,0 +1,581 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,183900,837832242,4155,4155,4155,4155,11740
|
||||
20250418,183800,837832242,4155,4155,4155,4155,0
|
||||
20250418,183700,837832242,4155,4155,4155,4155,0
|
||||
20250418,183600,837832242,4155,4155,4155,4155,0
|
||||
20250418,183500,837832242,4155,4155,4155,4155,0
|
||||
20250418,183400,837832242,4155,4155,4155,4155,0
|
||||
20250418,183300,837832242,4155,4155,4155,4155,0
|
||||
20250418,183200,837832242,4155,4155,4155,4155,0
|
||||
20250418,183100,837832242,4155,4155,4155,4155,0
|
||||
20250418,183000,837832242,4155,4155,4155,4155,0
|
||||
20250418,182900,837832242,4155,4155,4155,4155,0
|
||||
20250418,182800,837832242,4155,4155,4155,4155,0
|
||||
20250418,182700,837832242,4155,4155,4155,4155,0
|
||||
20250418,182600,837832242,4155,4155,4155,4155,0
|
||||
20250418,182500,837832242,4155,4155,4155,4155,0
|
||||
20250418,182400,837832242,4155,4155,4155,4155,0
|
||||
20250418,182300,837832242,4155,4155,4155,4155,0
|
||||
20250418,182200,837832242,4155,4155,4155,4155,0
|
||||
20250418,182100,837832242,4155,4155,4155,4155,0
|
||||
20250418,182000,837832242,4155,4155,4155,4155,0
|
||||
20250418,181900,837832242,4155,4155,4155,4155,0
|
||||
20250418,181800,837832242,4155,4155,4155,4155,0
|
||||
20250418,181700,837832242,4155,4155,4155,4155,0
|
||||
20250418,181600,837832242,4155,4155,4155,4155,0
|
||||
20250418,181500,837832242,4155,4155,4155,4155,0
|
||||
20250418,181400,837832242,4155,4155,4155,4155,0
|
||||
20250418,181300,837832242,4155,4155,4155,4155,0
|
||||
20250418,181200,837832242,4155,4155,4155,4155,0
|
||||
20250418,181100,837832242,4155,4155,4155,4155,0
|
||||
20250418,181000,837832242,4155,4155,4155,4155,0
|
||||
20250418,180900,837832242,4155,4155,4155,4155,11740
|
||||
20250418,180800,837832242,4155,4155,4155,4155,0
|
||||
20250418,180700,837832242,4155,4155,4155,4155,0
|
||||
20250418,180600,837832242,4155,4155,4155,4155,0
|
||||
20250418,180500,837832242,4155,4155,4155,4155,0
|
||||
20250418,180400,837832242,4155,4155,4155,4155,0
|
||||
20250418,180300,837832242,4155,4155,4155,4155,0
|
||||
20250418,180200,837832242,4155,4155,4155,4155,0
|
||||
20250418,180100,837832242,4155,4155,4155,4155,0
|
||||
20250418,180000,837832242,4155,4155,4155,4155,0
|
||||
20250418,175900,837832242,4155,4155,4155,4155,0
|
||||
20250418,175800,837832242,4155,4155,4155,4155,0
|
||||
20250418,175700,837832242,4155,4155,4155,4155,0
|
||||
20250418,175600,837832242,4155,4155,4155,4155,0
|
||||
20250418,175500,837832242,4155,4155,4155,4155,0
|
||||
20250418,175400,837832242,4155,4155,4155,4155,0
|
||||
20250418,175300,837832242,4155,4155,4155,4155,0
|
||||
20250418,175200,837832242,4155,4155,4155,4155,0
|
||||
20250418,175100,837832242,4155,4155,4155,4155,0
|
||||
20250418,175000,837832242,4155,4155,4155,4155,0
|
||||
20250418,174900,837832242,4155,4155,4155,4155,0
|
||||
20250418,174800,837832242,4155,4155,4155,4155,0
|
||||
20250418,174700,837832242,4155,4155,4155,4155,0
|
||||
20250418,174600,837832242,4155,4155,4155,4155,0
|
||||
20250418,174500,837832242,4155,4155,4155,4155,0
|
||||
20250418,174400,837832242,4155,4155,4155,4155,0
|
||||
20250418,174300,837832242,4155,4155,4155,4155,0
|
||||
20250418,174200,837832242,4155,4155,4155,4155,0
|
||||
20250418,174100,837832242,4155,4155,4155,4155,0
|
||||
20250418,174000,837832242,4155,4155,4155,4155,0
|
||||
20250418,173900,837832242,4155,4155,4155,4155,11740
|
||||
20250418,173800,837832242,4155,4155,4155,4155,0
|
||||
20250418,173700,837832242,4155,4155,4155,4155,0
|
||||
20250418,173600,837832242,4155,4155,4155,4155,0
|
||||
20250418,173500,837832242,4155,4155,4155,4155,0
|
||||
20250418,173400,837832242,4155,4155,4155,4155,0
|
||||
20250418,173300,837832242,4155,4155,4155,4155,0
|
||||
20250418,173200,837832242,4155,4155,4155,4155,0
|
||||
20250418,173100,837832242,4155,4155,4155,4155,0
|
||||
20250418,173000,837832242,4155,4155,4155,4155,0
|
||||
20250418,172900,837832242,4155,4155,4155,4155,0
|
||||
20250418,172800,837832242,4155,4155,4155,4155,0
|
||||
20250418,172700,837832242,4155,4155,4155,4155,0
|
||||
20250418,172600,837832242,4155,4155,4155,4155,0
|
||||
20250418,172500,837832242,4155,4155,4155,4155,0
|
||||
20250418,172400,837832242,4155,4155,4155,4155,0
|
||||
20250418,172300,837832242,4155,4155,4155,4155,0
|
||||
20250418,172200,837832242,4155,4155,4155,4155,0
|
||||
20250418,172100,837832242,4155,4155,4155,4155,0
|
||||
20250418,172000,837832242,4155,4155,4155,4155,0
|
||||
20250418,171900,837832242,4155,4155,4155,4155,0
|
||||
20250418,171800,837832242,4155,4155,4155,4155,0
|
||||
20250418,171700,837832242,4155,4155,4155,4155,0
|
||||
20250418,171600,837832242,4155,4155,4155,4155,0
|
||||
20250418,171500,837832242,4155,4155,4155,4155,0
|
||||
20250418,171400,837832242,4155,4155,4155,4155,0
|
||||
20250418,171300,837832242,4155,4155,4155,4155,0
|
||||
20250418,171200,837832242,4155,4155,4155,4155,0
|
||||
20250418,171100,837832242,4155,4155,4155,4155,0
|
||||
20250418,171000,837832242,4155,4155,4155,4155,0
|
||||
20250418,170900,837832242,4155,4155,4155,4155,11740
|
||||
20250418,170800,837832242,4155,4155,4155,4155,0
|
||||
20250418,170700,837832242,4155,4155,4155,4155,0
|
||||
20250418,170600,837832242,4155,4155,4155,4155,0
|
||||
20250418,170500,837832242,4155,4155,4155,4155,0
|
||||
20250418,170400,837832242,4155,4155,4155,4155,0
|
||||
20250418,170300,837832242,4155,4155,4155,4155,0
|
||||
20250418,170200,837832242,4155,4155,4155,4155,0
|
||||
20250418,170100,837832242,4155,4155,4155,4155,0
|
||||
20250418,170000,837832242,4155,4155,4155,4155,0
|
||||
20250418,165900,837832242,4155,4155,4155,4155,0
|
||||
20250418,165800,837832242,4155,4155,4155,4155,0
|
||||
20250418,165700,837832242,4155,4155,4155,4155,0
|
||||
20250418,165600,837832242,4155,4155,4155,4155,0
|
||||
20250418,165500,837832242,4155,4155,4155,4155,0
|
||||
20250418,165400,837832242,4155,4155,4155,4155,0
|
||||
20250418,165300,837832242,4155,4155,4155,4155,0
|
||||
20250418,165200,837832242,4155,4155,4155,4155,0
|
||||
20250418,165100,837832242,4155,4155,4155,4155,0
|
||||
20250418,165000,837832242,4155,4155,4155,4155,0
|
||||
20250418,164900,837832242,4155,4155,4155,4155,0
|
||||
20250418,164800,837832242,4155,4155,4155,4155,0
|
||||
20250418,164700,837832242,4155,4155,4155,4155,0
|
||||
20250418,164600,837832242,4155,4155,4155,4155,0
|
||||
20250418,164500,837832242,4155,4155,4155,4155,0
|
||||
20250418,164400,837832242,4155,4155,4155,4155,0
|
||||
20250418,164300,837832242,4155,4155,4155,4155,0
|
||||
20250418,164200,837832242,4155,4155,4155,4155,0
|
||||
20250418,164100,837832242,4155,4155,4155,4155,0
|
||||
20250418,164000,837832242,4155,4155,4155,4155,0
|
||||
20250418,163900,837832242,4155,4155,4155,4155,11740
|
||||
20250418,163800,837832242,4155,4155,4155,4155,0
|
||||
20250418,163700,837832242,4155,4155,4155,4155,0
|
||||
20250418,163600,837832242,4155,4155,4155,4155,0
|
||||
20250418,163500,837832242,4155,4155,4155,4155,0
|
||||
20250418,163400,837832242,4155,4155,4155,4155,0
|
||||
20250418,163300,837832242,4155,4155,4155,4155,0
|
||||
20250418,163200,837832242,4155,4155,4155,4155,0
|
||||
20250418,163100,837832242,4155,4155,4155,4155,0
|
||||
20250418,163000,837832242,4155,4155,4155,4155,0
|
||||
20250418,162900,837832242,4155,4155,4155,4155,0
|
||||
20250418,162800,837832242,4155,4155,4155,4155,0
|
||||
20250418,162700,837832242,4155,4155,4155,4155,0
|
||||
20250418,162600,837832242,4155,4155,4155,4155,0
|
||||
20250418,162500,837832242,4155,4155,4155,4155,0
|
||||
20250418,162400,837832242,4155,4155,4155,4155,0
|
||||
20250418,162300,837832242,4155,4155,4155,4155,0
|
||||
20250418,162200,837832242,4155,4155,4155,4155,0
|
||||
20250418,162100,837832242,4155,4155,4155,4155,0
|
||||
20250418,162000,837832242,4155,4155,4155,4155,0
|
||||
20250418,161900,837832242,4155,4155,4155,4155,0
|
||||
20250418,161800,837832242,4155,4155,4155,4155,0
|
||||
20250418,161700,837832242,4155,4155,4155,4155,0
|
||||
20250418,161600,837832242,4155,4155,4155,4155,0
|
||||
20250418,161500,837832242,4155,4155,4155,4155,0
|
||||
20250418,161400,837832242,4155,4155,4155,4155,0
|
||||
20250418,161300,837832242,4155,4155,4155,4155,0
|
||||
20250418,161200,837832242,4155,4155,4155,4155,0
|
||||
20250418,161100,837832242,4155,4155,4155,4155,0
|
||||
20250418,161000,837832242,4155,4155,4155,4155,0
|
||||
20250418,160900,837832242,4155,4155,4155,4155,11740
|
||||
20250418,160800,837832242,4155,4155,4155,4155,0
|
||||
20250418,160700,837832242,4155,4155,4155,4155,0
|
||||
20250418,160600,837832242,4155,4155,4155,4155,0
|
||||
20250418,160500,837832242,4155,4155,4155,4155,0
|
||||
20250418,160400,837832242,4155,4155,4155,4155,0
|
||||
20250418,160300,837832242,4155,4155,4155,4155,0
|
||||
20250418,160200,837832242,4155,4155,4155,4155,0
|
||||
20250418,160100,837832242,4155,4155,4155,4155,0
|
||||
20250418,160000,837832242,4155,4155,4155,4155,0
|
||||
20250418,155900,837832242,4155,4155,4155,4155,0
|
||||
20250418,155800,837832242,4155,4155,4155,4155,0
|
||||
20250418,155700,837832242,4155,4155,4155,4155,0
|
||||
20250418,155600,837832242,4155,4155,4155,4155,0
|
||||
20250418,155500,837832242,4155,4155,4155,4155,0
|
||||
20250418,155400,837832242,4155,4155,4155,4155,0
|
||||
20250418,155300,837832242,4155,4155,4155,4155,0
|
||||
20250418,155200,837832242,4155,4155,4155,4155,0
|
||||
20250418,155100,837832242,4155,4155,4155,4155,0
|
||||
20250418,155000,837832242,4155,4155,4155,4155,0
|
||||
20250418,154900,837832242,4155,4155,4155,4155,0
|
||||
20250418,154800,837832242,4155,4155,4155,4155,0
|
||||
20250418,154700,837832242,4155,4155,4155,4155,0
|
||||
20250418,154600,837832242,4155,4155,4155,4155,0
|
||||
20250418,154500,837832242,4155,4155,4155,4155,0
|
||||
20250418,154400,837832242,4155,4155,4155,4155,0
|
||||
20250418,154300,837832242,4155,4155,4155,4155,0
|
||||
20250418,154200,837832242,4155,4155,4155,4155,0
|
||||
20250418,154100,837832242,4155,4155,4155,4155,0
|
||||
20250418,154000,837832242,4155,4155,4155,4155,0
|
||||
20250418,153900,837832242,4155,4155,4155,4155,11740
|
||||
20250418,153800,837832242,4155,4155,4155,4155,0
|
||||
20250418,153700,837832242,4155,4155,4155,4155,0
|
||||
20250418,153600,837832242,4155,4155,4155,4155,0
|
||||
20250418,153500,837832242,4155,4155,4155,4155,0
|
||||
20250418,153400,837832242,4155,4155,4155,4155,0
|
||||
20250418,153300,837832242,4155,4155,4155,4155,0
|
||||
20250418,153200,837832242,4155,4155,4155,4155,0
|
||||
20250418,153100,837832242,4155,4155,4155,4155,0
|
||||
20250418,153000,837832242,4155,4155,4155,4155,11740
|
||||
20250418,152900,789052542,4165,4165,4165,4165,0
|
||||
20250418,152800,789052542,4165,4165,4165,4165,0
|
||||
20250418,152700,789052542,4165,4165,4165,4165,0
|
||||
20250418,152600,789052542,4165,4165,4165,4165,0
|
||||
20250418,152500,789052542,4165,4165,4165,4165,0
|
||||
20250418,152400,789052542,4165,4165,4165,4165,0
|
||||
20250418,152300,789052542,4165,4165,4165,4165,0
|
||||
20250418,152200,789052542,4165,4165,4165,4165,0
|
||||
20250418,152100,789052542,4165,4165,4165,4165,0
|
||||
20250418,152000,789052542,4165,4165,4165,4165,0
|
||||
20250418,151900,789052542,4165,4165,4165,4165,187
|
||||
20250418,151800,788273687,4165,4165,4165,4165,159
|
||||
20250418,151700,787611452,4165,4165,4165,4165,0
|
||||
20250418,151600,787611452,4165,4170,4170,4165,1483
|
||||
20250418,151500,781434752,4165,4170,4170,4165,573
|
||||
20250418,151400,779045427,4170,4175,4175,4170,2317
|
||||
20250418,151300,769379197,4175,4175,4175,4175,0
|
||||
20250418,151200,769379197,4175,4175,4175,4175,1
|
||||
20250418,151100,769375022,4175,4170,4175,4170,84
|
||||
20250418,151000,769024737,4170,4170,4170,4170,1438
|
||||
20250418,150900,763028277,4170,4170,4170,4170,7
|
||||
20250418,150800,762999087,4165,4170,4170,4165,432
|
||||
20250418,150700,761197652,4170,4170,4170,4170,0
|
||||
20250418,150600,761197652,4170,4170,4170,4170,1
|
||||
20250418,150500,761193482,4165,4160,4165,4160,1330
|
||||
20250418,150400,755660532,4170,4170,4170,4170,576
|
||||
20250418,150300,753258612,4170,4170,4170,4170,2769
|
||||
20250418,150200,741711882,4170,4167,4170,4165,4681
|
||||
20250418,150100,722214854,4170,4170,4175,4170,651
|
||||
20250418,150000,719500179,4175,4175,4175,4175,0
|
||||
20250418,145900,719500179,4175,4175,4175,4175,0
|
||||
20250418,145800,719500179,4175,4175,4175,4175,5
|
||||
20250418,145700,719479304,4175,4175,4175,4175,2
|
||||
20250418,145600,719470954,4165,4165,4165,4165,2063
|
||||
20250418,145500,710878559,4175,4175,4175,4175,10
|
||||
20250418,145400,710836809,4175,4175,4175,4175,780
|
||||
20250418,145300,707580309,4175,4175,4175,4175,1003
|
||||
20250418,145200,703392784,4175,4175,4180,4175,3066
|
||||
20250418,145100,690592229,4180,4175,4180,4175,558
|
||||
20250418,145000,688262504,4180,4175,4180,4175,894
|
||||
20250418,144900,684529979,4175,4175,4175,4175,0
|
||||
20250418,144800,684529979,4175,4170,4175,4170,3443
|
||||
20250418,144700,670158199,4170,4165,4170,4165,599
|
||||
20250418,144600,667660932,4165,4167,4170,4165,12
|
||||
20250418,144500,667610945,4167,4165,4167,4165,106
|
||||
20250418,144400,667169453,4165,4160,4170,4160,133
|
||||
20250418,144300,666615598,4170,4170,4170,4170,0
|
||||
20250418,144200,666615598,4170,4165,4170,4165,2005
|
||||
20250418,144100,658264763,4165,4165,4165,4165,0
|
||||
20250418,144000,658264763,4165,4165,4165,4165,0
|
||||
20250418,143900,658264763,4165,4165,4165,4165,1
|
||||
20250418,143800,658260598,4160,4160,4160,4160,0
|
||||
20250418,143700,658260598,4160,4155,4160,4155,1719
|
||||
20250418,143600,651109573,4155,4152,4160,4152,2246
|
||||
20250418,143500,641777093,4155,4155,4155,4155,0
|
||||
20250418,143400,641777093,4155,4150,4155,4150,614
|
||||
20250418,143300,639228618,4145,4145,4145,4145,0
|
||||
20250418,143200,639228618,4145,4145,4145,4145,505
|
||||
20250418,143100,637135393,4150,4150,4150,4150,2000
|
||||
20250418,143000,628835393,4150,4150,4150,4150,10
|
||||
20250418,142900,628793893,4150,4150,4150,4150,0
|
||||
20250418,142800,628793893,4150,4150,4150,4150,0
|
||||
20250418,142700,628793893,4150,4150,4150,4150,0
|
||||
20250418,142600,628793893,4150,4150,4150,4150,10
|
||||
20250418,142500,628752393,4140,4140,4140,4140,2239
|
||||
20250418,142400,619482933,4150,4150,4150,4150,2
|
||||
20250418,142300,619474633,4145,4145,4145,4145,500
|
||||
20250418,142200,617402133,4145,4145,4145,4145,100
|
||||
20250418,142100,616987633,4150,4150,4150,4150,0
|
||||
20250418,142000,616987633,4150,4150,4150,4150,0
|
||||
20250418,141900,616987633,4150,4150,4150,4150,0
|
||||
20250418,141800,616987633,4150,4150,4150,4150,1
|
||||
20250418,141700,616983483,4145,4145,4145,4145,191
|
||||
20250418,141600,616191788,4140,4145,4145,4140,196
|
||||
20250418,141500,615379403,4145,4145,4145,4145,6
|
||||
20250418,141400,615354533,4145,4145,4145,4145,622
|
||||
20250418,141300,612776343,4150,4155,4155,4150,1337
|
||||
20250418,141200,607226793,4155,4155,4155,4155,1
|
||||
20250418,141100,607222638,4155,4155,4155,4155,0
|
||||
20250418,141000,607222638,4155,4155,4155,4155,65
|
||||
20250418,140900,606952563,4155,4155,4155,4155,22
|
||||
20250418,140800,606861153,4155,4155,4155,4155,261
|
||||
20250418,140700,605776698,4160,4155,4160,4155,501
|
||||
20250418,140600,603695038,4155,4155,4155,4155,0
|
||||
20250418,140500,603695038,4155,4155,4155,4155,700
|
||||
20250418,140400,600786538,4155,4155,4155,4155,0
|
||||
20250418,140300,600786538,4155,4155,4155,4155,1
|
||||
20250418,140200,600782383,4155,4155,4155,4155,325
|
||||
20250418,140100,599432008,4155,4155,4155,4155,870
|
||||
20250418,140000,595817158,4152,4152,4152,4152,20
|
||||
20250418,135900,595734118,4155,4155,4155,4155,0
|
||||
20250418,135800,595734118,4155,4155,4155,4155,241
|
||||
20250418,135700,594732763,4145,4145,4145,4145,3
|
||||
20250418,135600,594720328,4155,4150,4155,4150,1204
|
||||
20250418,135500,589723693,4150,4150,4150,4150,3
|
||||
20250418,135400,589711243,4150,4150,4150,4150,2221
|
||||
20250418,135300,580494093,4152,4152,4152,4152,30
|
||||
20250418,135200,580369533,4155,4155,4155,4155,0
|
||||
20250418,135100,580369533,4155,4155,4155,4155,305
|
||||
20250418,135000,579102258,4160,4160,4160,4160,0
|
||||
20250418,134900,579102258,4160,4160,4160,4160,0
|
||||
20250418,134800,579102258,4160,4160,4160,4160,0
|
||||
20250418,134700,579102258,4160,4160,4160,4160,0
|
||||
20250418,134600,579102258,4160,4160,4160,4160,0
|
||||
20250418,134500,579102258,4160,4160,4160,4160,0
|
||||
20250418,134400,579102258,4160,4150,4160,4145,549
|
||||
20250418,134300,576820239,4150,4150,4150,4150,0
|
||||
20250418,134200,576820239,4150,4150,4150,4150,70
|
||||
20250418,134100,576529739,4160,4160,4160,4160,0
|
||||
20250418,134000,576529739,4160,4160,4160,4160,0
|
||||
20250418,133900,576529739,4160,4160,4160,4160,0
|
||||
20250418,133800,576529739,4160,4160,4160,4160,0
|
||||
20250418,133700,576529739,4160,4160,4160,4160,1
|
||||
20250418,133600,576525579,4155,4155,4155,4155,0
|
||||
20250418,133500,576525579,4155,4155,4155,4155,32
|
||||
20250418,133400,576392619,4155,4160,4160,4155,15
|
||||
20250418,133300,576330269,4150,4160,4160,4150,2
|
||||
20250418,133200,576321959,4155,4155,4155,4155,0
|
||||
20250418,133100,576321959,4155,4155,4155,4155,157
|
||||
20250418,133000,575669624,4155,4150,4155,4145,408
|
||||
20250418,132900,573977189,4150,4150,4150,4150,0
|
||||
20250418,132800,573977189,4150,4150,4150,4150,0
|
||||
20250418,132700,573977189,4150,4150,4150,4150,1
|
||||
20250418,132600,573973039,4150,4150,4150,4150,0
|
||||
20250418,132500,573973039,4150,4150,4150,4150,0
|
||||
20250418,132400,573973039,4150,4150,4150,4150,0
|
||||
20250418,132300,573973039,4150,4150,4150,4150,0
|
||||
20250418,132200,573973039,4150,4150,4150,4150,0
|
||||
20250418,132100,573973039,4150,4150,4150,4150,0
|
||||
20250418,132000,573973039,4150,4150,4150,4150,571
|
||||
20250418,131900,571603389,4150,4150,4150,4150,0
|
||||
20250418,131800,571603389,4150,4150,4150,4150,1
|
||||
20250418,131700,571599239,4135,4135,4135,4135,0
|
||||
20250418,131600,571599239,4135,4145,4145,4135,1608
|
||||
20250418,131500,564945369,4135,4150,4150,4135,2047
|
||||
20250418,131400,556471419,4150,4150,4150,4150,0
|
||||
20250418,131300,556471419,4150,4152,4152,4150,301
|
||||
20250418,131200,555222267,4155,4155,4155,4155,192
|
||||
20250418,131100,554424507,4165,4165,4165,4165,0
|
||||
20250418,131000,554424507,4165,4160,4165,4160,30
|
||||
20250418,130900,554299702,4160,4160,4160,4160,240
|
||||
20250418,130800,553301302,4160,4150,4160,4150,690
|
||||
20250418,130700,550433302,4150,4150,4150,4150,0
|
||||
20250418,130600,550433302,4150,4150,4150,4150,306
|
||||
20250418,130500,549163402,4150,4150,4150,4150,0
|
||||
20250418,130400,549163402,4150,4150,4150,4150,0
|
||||
20250418,130300,549163402,4150,4150,4150,4150,1
|
||||
20250418,130200,549159252,4145,4150,4150,4145,100
|
||||
20250418,130100,548744502,4150,4150,4150,4150,4
|
||||
20250418,130000,548727902,4150,4150,4150,4147,637
|
||||
20250418,125900,546084496,4150,4152,4152,4150,10
|
||||
20250418,125800,546042992,4155,4155,4155,4155,0
|
||||
20250418,125700,546042992,4155,4155,4155,4155,0
|
||||
20250418,125600,546042992,4155,4155,4155,4155,0
|
||||
20250418,125500,546042992,4155,4160,4160,4155,474
|
||||
20250418,125400,544071172,4165,4160,4165,4160,1585
|
||||
20250418,125300,537477557,4160,4160,4160,4160,0
|
||||
20250418,125200,537477557,4160,4160,4160,4160,0
|
||||
20250418,125100,537477557,4160,4160,4160,4160,0
|
||||
20250418,125000,537477557,4160,4160,4160,4160,50
|
||||
20250418,124900,537269557,4160,4160,4160,4160,1
|
||||
20250418,124800,537265397,4155,4160,4160,4155,2025
|
||||
20250418,124700,528847987,4155,4155,4155,4155,8
|
||||
20250418,124600,528814747,4160,4160,4160,4160,0
|
||||
20250418,124500,528814747,4160,4160,4160,4160,1
|
||||
20250418,124400,528810587,4160,4160,4160,4160,12
|
||||
20250418,124300,528760667,4160,4160,4160,4160,33
|
||||
20250418,124200,528623387,4155,4155,4155,4155,41
|
||||
20250418,124100,528453032,4155,4155,4155,4155,0
|
||||
20250418,124000,528453032,4155,4160,4160,4155,295
|
||||
20250418,123900,527226037,4160,4160,4160,4160,151
|
||||
20250418,123800,526597877,4155,4155,4155,4155,200
|
||||
20250418,123700,525766877,4155,4155,4155,4155,200
|
||||
20250418,123600,524935877,4155,4155,4155,4155,0
|
||||
20250418,123500,524935877,4155,4155,4155,4155,300
|
||||
20250418,123400,523689377,4150,4150,4150,4150,210
|
||||
20250418,123300,522817877,4155,4155,4155,4155,80
|
||||
20250418,123200,522485477,4150,4150,4150,4150,102
|
||||
20250418,123100,522062177,4155,4155,4155,4155,0
|
||||
20250418,123000,522062177,4155,4155,4155,4155,57
|
||||
20250418,122900,521825342,4155,4155,4155,4155,232
|
||||
20250418,122800,520861382,4155,4155,4155,4155,51
|
||||
20250418,122700,520649477,4160,4160,4160,4160,97
|
||||
20250418,122600,520245957,4160,4160,4160,4160,66
|
||||
20250418,122500,519971397,4160,4160,4160,4160,1453
|
||||
20250418,122400,513926917,4155,4150,4160,4150,590
|
||||
20250418,122300,511474522,4145,4145,4145,4145,25
|
||||
20250418,122200,511370897,4145,4145,4145,4145,0
|
||||
20250418,122100,511370897,4145,4140,4145,4135,1797
|
||||
20250418,122000,503940287,4140,4150,4155,4140,568
|
||||
20250418,121900,501588682,4155,4155,4155,4155,266
|
||||
20250418,121800,500483452,4145,4150,4155,4145,609
|
||||
20250418,121700,497958592,4155,4155,4160,4155,231
|
||||
20250418,121600,496998772,4155,4155,4155,4155,311
|
||||
20250418,121500,495706567,4155,4155,4155,4155,101
|
||||
20250418,121400,495286912,4145,4155,4155,4145,348
|
||||
20250418,121300,493841967,4155,4150,4155,4150,1930
|
||||
20250418,121200,485828107,4145,4145,4145,4140,115
|
||||
20250418,121100,485351437,4140,4145,4145,4135,13
|
||||
20250418,121000,485297587,4150,4140,4150,4140,6967
|
||||
20250418,120900,456437202,4135,4135,4135,4135,200
|
||||
20250418,120800,455610202,4145,4140,4145,4140,14
|
||||
20250418,120700,455552237,4140,4140,4140,4140,11
|
||||
20250418,120600,455506697,4140,4140,4140,4140,202
|
||||
20250418,120500,454670417,4135,4140,4140,4135,430
|
||||
20250418,120400,452890862,4140,4135,4140,4135,4208
|
||||
20250418,120300,435490777,4130,4130,4130,4130,1
|
||||
20250418,120200,435486647,4130,4130,4130,4130,0
|
||||
20250418,120100,435486647,4130,4130,4130,4130,0
|
||||
20250418,120000,435486647,4130,4130,4130,4130,983
|
||||
20250418,115900,431426857,4125,4125,4125,4125,0
|
||||
20250418,115800,431426857,4125,4125,4125,4125,0
|
||||
20250418,115700,431426857,4125,4125,4125,4125,0
|
||||
20250418,115600,431426857,4125,4125,4125,4125,18
|
||||
20250418,115500,431352607,4125,4125,4125,4125,0
|
||||
20250418,115400,431352607,4125,4125,4125,4125,8
|
||||
20250418,115300,431319607,4125,4125,4125,4125,2
|
||||
20250418,115200,431311357,4125,4125,4125,4125,90
|
||||
20250418,115100,430940107,4130,4130,4130,4130,0
|
||||
20250418,115000,430940107,4130,4130,4130,4130,0
|
||||
20250418,114900,430940107,4130,4130,4130,4130,0
|
||||
20250418,114800,430940107,4130,4130,4130,4130,1
|
||||
20250418,114700,430935977,4125,4130,4130,4125,7
|
||||
20250418,114600,430907087,4130,4130,4130,4130,79
|
||||
20250418,114500,430580817,4125,4125,4125,4125,0
|
||||
20250418,114400,430580817,4125,4125,4125,4125,46
|
||||
20250418,114300,430391067,4125,4125,4125,4125,454
|
||||
20250418,114200,428518317,4125,4125,4125,4125,239
|
||||
20250418,114100,427532442,4130,4130,4130,4130,0
|
||||
20250418,114000,427532442,4130,4130,4130,4130,23
|
||||
20250418,113900,427437452,4125,4125,4125,4125,347
|
||||
20250418,113800,426006077,4135,4135,4135,4135,49
|
||||
20250418,113700,425803462,4135,4135,4135,4135,0
|
||||
20250418,113600,425803462,4135,4135,4135,4135,3120
|
||||
20250418,113500,412902262,4125,4125,4125,4125,8
|
||||
20250418,113400,412869262,4135,4130,4135,4130,197
|
||||
20250418,113300,412054672,4130,4130,4130,4130,12
|
||||
20250418,113200,412005112,4135,4135,4135,4135,20
|
||||
20250418,113100,411922412,4135,4135,4135,4135,15
|
||||
20250418,113000,411860387,4140,4140,4140,4115,2282
|
||||
20250418,112900,402434062,4145,4140,4145,4140,424
|
||||
20250418,112800,400678697,4140,4140,4140,4140,0
|
||||
20250418,112700,400678697,4140,4140,4140,4140,55
|
||||
20250418,112600,400450997,4140,4140,4140,4140,22
|
||||
20250418,112500,400359917,4140,4145,4145,4140,2660
|
||||
20250418,112400,389334467,4140,4140,4140,4140,400
|
||||
20250418,112300,387678467,4140,4140,4140,4140,1348
|
||||
20250418,112200,382097747,4140,4130,4140,4130,1725
|
||||
20250418,112100,374960822,4130,4130,4130,4130,50
|
||||
20250418,112000,374754322,4130,4130,4130,4130,240
|
||||
20250418,111900,373763122,4130,4130,4130,4130,0
|
||||
20250418,111800,373763122,4130,4130,4130,4130,0
|
||||
20250418,111700,373763122,4130,4130,4130,4130,201
|
||||
20250418,111600,372932992,4130,4130,4130,4130,0
|
||||
20250418,111500,372932992,4130,4130,4130,4130,110
|
||||
20250418,111400,372478692,4135,4135,4135,4135,0
|
||||
20250418,111300,372478692,4135,4135,4135,4135,5
|
||||
20250418,111200,372458017,4135,4130,4135,4130,647
|
||||
20250418,111100,369785902,4130,4120,4130,4120,1423
|
||||
20250418,111000,363917747,4125,4125,4125,4125,203
|
||||
20250418,110900,363080372,4125,4125,4125,4125,0
|
||||
20250418,110800,363080372,4125,4125,4125,4125,0
|
||||
20250418,110700,363080372,4125,4115,4125,4115,3999
|
||||
20250418,110600,346613957,4120,4122,4125,4120,3099
|
||||
20250418,110500,333846056,4125,4120,4125,4120,423
|
||||
20250418,110400,332103281,4115,4110,4115,4110,1093
|
||||
20250418,110300,327605601,4110,4110,4110,4110,0
|
||||
20250418,110200,327605601,4110,4110,4110,4110,1125
|
||||
20250418,110100,322981851,4110,4110,4110,4110,10
|
||||
20250418,110000,322940751,4110,4110,4110,4110,0
|
||||
20250418,105900,322940751,4110,4110,4110,4110,1
|
||||
20250418,105800,322936641,4085,4085,4085,4085,0
|
||||
20250418,105700,322936641,4085,4100,4110,4085,4612
|
||||
20250418,105600,304076671,4100,4100,4100,4100,0
|
||||
20250418,105500,304076671,4100,4100,4100,4100,0
|
||||
20250418,105400,304076671,4100,4100,4100,4100,0
|
||||
20250418,105300,304076671,4100,4100,4100,4100,0
|
||||
20250418,105200,304076671,4100,4100,4100,4100,130
|
||||
20250418,105100,303543671,4100,4110,4110,4100,40
|
||||
20250418,105000,303379571,4110,4110,4110,4110,0
|
||||
20250418,104900,303379571,4110,4110,4110,4110,0
|
||||
20250418,104800,303379571,4110,4110,4110,4110,0
|
||||
20250418,104700,303379571,4110,4110,4110,4110,0
|
||||
20250418,104600,303379571,4110,4110,4110,4110,15
|
||||
20250418,104500,303317921,4095,4095,4095,4095,350
|
||||
20250418,104400,301884671,4095,4095,4095,4095,0
|
||||
20250418,104300,301884671,4095,4095,4095,4095,0
|
||||
20250418,104200,301884671,4095,4095,4095,4095,0
|
||||
20250418,104100,301884671,4095,4095,4095,4095,0
|
||||
20250418,104000,301884671,4095,4100,4100,4095,115
|
||||
20250418,103900,301413266,4095,4095,4095,4095,0
|
||||
20250418,103800,301413266,4095,4095,4095,4095,0
|
||||
20250418,103700,301413266,4095,4095,4095,4095,0
|
||||
20250418,103600,301413266,4095,4110,4110,4095,649
|
||||
20250418,103500,298748461,4110,4112,4112,4110,1097
|
||||
20250418,103400,294239465,4110,4107,4110,4107,1200
|
||||
20250418,103300,289307705,4110,4110,4110,4110,0
|
||||
20250418,103200,289307705,4110,4110,4110,4110,0
|
||||
20250418,103100,289307705,4110,4110,4110,4110,729
|
||||
20250418,103000,286311515,4110,4110,4110,4110,0
|
||||
20250418,102900,286311515,4110,4110,4110,4110,0
|
||||
20250418,102800,286311515,4110,4110,4110,4110,0
|
||||
20250418,102700,286311515,4110,4110,4110,4110,0
|
||||
20250418,102600,286311515,4110,4110,4110,4110,0
|
||||
20250418,102500,286311515,4110,4110,4110,4110,0
|
||||
20250418,102400,286311515,4110,4112,4112,4110,219
|
||||
20250418,102300,285410991,4112,4112,4112,4112,26
|
||||
20250418,102200,285304079,4115,4105,4115,4105,1390
|
||||
20250418,102100,279588729,4095,4095,4095,4095,301
|
||||
20250418,102000,278356134,4105,4105,4107,4105,507
|
||||
20250418,101900,276274897,4105,4105,4105,4105,0
|
||||
20250418,101800,276274897,4105,4105,4105,4105,0
|
||||
20250418,101700,276274897,4105,4105,4105,4105,4
|
||||
20250418,101600,276258477,4105,4105,4105,4105,0
|
||||
20250418,101500,276258477,4105,4105,4105,4105,9
|
||||
20250418,101400,276221532,4090,4090,4090,4090,9
|
||||
20250418,101300,276184722,4090,4090,4090,4090,0
|
||||
20250418,101200,276184722,4090,4090,4090,4090,20
|
||||
20250418,101100,276102922,4085,4085,4085,4085,0
|
||||
20250418,101000,276102922,4085,4100,4100,4085,454
|
||||
20250418,100900,274246912,4092,4092,4092,4092,0
|
||||
20250418,100800,274246912,4092,4092,4092,4092,0
|
||||
20250418,100700,274246912,4092,4092,4092,4092,0
|
||||
20250418,100600,274246912,4092,4092,4092,4092,0
|
||||
20250418,100500,274246912,4092,4090,4092,4085,1191
|
||||
20250418,100400,269378720,4090,4090,4090,4090,0
|
||||
20250418,100300,269378720,4090,4090,4090,4090,461
|
||||
20250418,100200,267493230,4090,4085,4090,4085,204
|
||||
20250418,100100,266659760,4090,4085,4090,4085,110
|
||||
20250418,100000,266209900,4090,4090,4090,4090,100
|
||||
20250418,095900,265800900,4090,4090,4090,4090,122
|
||||
20250418,095800,265301920,4090,4090,4090,4090,1144
|
||||
20250418,095700,260622960,4095,4095,4095,4095,2
|
||||
20250418,095600,260614770,4095,4095,4095,4095,190
|
||||
20250418,095500,259836720,4095,4095,4095,4095,2
|
||||
20250418,095400,259828530,4090,4090,4090,4090,1
|
||||
20250418,095300,259824440,4095,4095,4095,4095,918
|
||||
20250418,095200,256065230,4100,4100,4100,4100,0
|
||||
20250418,095100,256065230,4100,4100,4100,4100,344
|
||||
20250418,095000,254654830,4100,4105,4105,4100,828
|
||||
20250418,094900,251258540,4105,4105,4105,4105,12
|
||||
20250418,094800,251209280,4105,4105,4105,4105,100
|
||||
20250418,094700,250798780,4110,4110,4110,4110,1
|
||||
20250418,094600,250794670,4110,4105,4110,4105,1937
|
||||
20250418,094500,242839775,4110,4110,4110,4110,85
|
||||
20250418,094400,242490425,4105,4105,4105,4105,94
|
||||
20250418,094300,242104555,4105,4110,4110,4105,109
|
||||
20250418,094200,241657090,4110,4110,4110,4110,2
|
||||
20250418,094100,241648870,4110,4110,4110,4110,7
|
||||
20250418,094000,241620100,4110,4095,4110,4095,3135
|
||||
20250418,093900,228766410,4090,4095,4095,4090,385
|
||||
20250418,093800,227191755,4090,4095,4095,4090,88
|
||||
20250418,093700,226831615,4095,4095,4095,4095,0
|
||||
20250418,093600,226831615,4095,4095,4095,4095,0
|
||||
20250418,093500,226831615,4095,4095,4095,4095,0
|
||||
20250418,093400,226831615,4095,4090,4095,4090,147
|
||||
20250418,093300,226230335,4100,4100,4100,4090,411
|
||||
20250418,093200,224546660,4095,4100,4100,4095,67
|
||||
20250418,093100,224272280,4080,4100,4100,4080,554
|
||||
20250418,093000,222009900,4100,4095,4100,4090,329
|
||||
20250418,092900,220661145,4095,4095,4100,4080,504
|
||||
20250418,092800,218603430,4095,4095,4095,4095,509
|
||||
20250418,092700,216519075,4075,4085,4085,4075,150
|
||||
20250418,092600,215907295,4075,4075,4095,4075,120
|
||||
20250418,092500,215417575,4070,4090,4090,4070,4200
|
||||
20250418,092400,198290990,4080,4100,4100,4080,1033
|
||||
20250418,092300,194070640,4100,4100,4100,4100,6
|
||||
20250418,092200,194046040,4100,4100,4100,4090,298
|
||||
20250418,092100,192825705,4100,4110,4110,4100,6737
|
||||
20250418,092000,165198770,4105,4115,4115,4105,3390
|
||||
20250418,091900,151262320,4115,4120,4120,4115,1486
|
||||
20250418,091800,145144490,4120,4110,4120,4110,3011
|
||||
20250418,091700,132767785,4110,4115,4115,4100,2776
|
||||
20250418,091600,121357505,4115,4115,4115,4115,50
|
||||
20250418,091500,121151755,4120,4120,4120,4120,1
|
||||
20250418,091400,121147635,4110,4115,4120,4110,203
|
||||
20250418,091300,120313285,4115,4105,4115,4100,1372
|
||||
20250418,091200,114676025,4100,4095,4105,4090,1735
|
||||
20250418,091100,107567995,4095,4095,4095,4095,0
|
||||
20250418,091000,107567995,4095,4085,4095,4085,1373
|
||||
20250418,090900,101956055,4075,4075,4075,4070,626
|
||||
20250418,090800,99407080,4075,4085,4085,4075,1798
|
||||
20250418,090700,92073375,4085,4090,4090,4080,2892
|
||||
20250418,090600,80264080,4085,4105,4105,4085,1999
|
||||
20250418,090500,72090540,4105,4120,4120,4105,3410
|
||||
20250418,090400,58074265,4115,4120,4120,4115,741
|
||||
20250418,090300,55023455,4125,4125,4125,4125,642
|
||||
20250418,090200,52375205,4120,4120,4120,4110,4272
|
||||
20250418,090100,34780270,4120,4115,4120,4115,2761
|
||||
20250418,090000,23411450,4120,4115,4120,4115,5686
|
||||
|
Reference in New Issue
Block a user