Update 2025-04-19 11201 candle_day
This commit is contained in:
591
020000/min/candle-20250418.csv
Normal file
591
020000/min/candle-20250418.csv
Normal file
@@ -0,0 +1,591 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,184900,185482025,14950,14950,14950,14950,93
|
||||
20250418,184800,185482025,14950,14950,14950,14950,0
|
||||
20250418,184700,185482025,14950,14950,14950,14950,0
|
||||
20250418,184600,185482025,14950,14950,14950,14950,0
|
||||
20250418,184500,185482025,14950,14950,14950,14950,0
|
||||
20250418,184400,185482025,14950,14950,14950,14950,0
|
||||
20250418,184300,185482025,14950,14950,14950,14950,0
|
||||
20250418,184200,185482025,14950,14950,14950,14950,0
|
||||
20250418,184100,185482025,14950,14950,14950,14950,0
|
||||
20250418,184000,185482025,14950,14950,14950,14950,0
|
||||
20250418,183900,185482025,14950,14950,14950,14950,0
|
||||
20250418,183800,185482025,14950,14950,14950,14950,0
|
||||
20250418,183700,185482025,14950,14950,14950,14950,0
|
||||
20250418,183600,185482025,14950,14950,14950,14950,0
|
||||
20250418,183500,185482025,14950,14950,14950,14950,0
|
||||
20250418,183400,185482025,14950,14950,14950,14950,0
|
||||
20250418,183300,185482025,14950,14950,14950,14950,0
|
||||
20250418,183200,185482025,14950,14950,14950,14950,0
|
||||
20250418,183100,185482025,14950,14950,14950,14950,0
|
||||
20250418,183000,185482025,14950,14950,14950,14950,0
|
||||
20250418,182900,185482025,14950,14950,14950,14950,0
|
||||
20250418,182800,185482025,14950,14950,14950,14950,0
|
||||
20250418,182700,185482025,14950,14950,14950,14950,0
|
||||
20250418,182600,185482025,14950,14950,14950,14950,0
|
||||
20250418,182500,185482025,14950,14950,14950,14950,0
|
||||
20250418,182400,185482025,14950,14950,14950,14950,0
|
||||
20250418,182300,185482025,14950,14950,14950,14950,0
|
||||
20250418,182200,185482025,14950,14950,14950,14950,0
|
||||
20250418,182100,185482025,14950,14950,14950,14950,0
|
||||
20250418,182000,185482025,14950,14950,14950,14950,0
|
||||
20250418,181900,185482025,14950,14950,14950,14950,93
|
||||
20250418,181800,185482025,14950,14950,14950,14950,0
|
||||
20250418,181700,185482025,14950,14950,14950,14950,0
|
||||
20250418,181600,185482025,14950,14950,14950,14950,0
|
||||
20250418,181500,185482025,14950,14950,14950,14950,0
|
||||
20250418,181400,185482025,14950,14950,14950,14950,0
|
||||
20250418,181300,185482025,14950,14950,14950,14950,0
|
||||
20250418,181200,185482025,14950,14950,14950,14950,0
|
||||
20250418,181100,185482025,14950,14950,14950,14950,0
|
||||
20250418,181000,185482025,14950,14950,14950,14950,0
|
||||
20250418,180900,185482025,14950,14950,14950,14950,0
|
||||
20250418,180800,185482025,14950,14950,14950,14950,0
|
||||
20250418,180700,185482025,14950,14950,14950,14950,0
|
||||
20250418,180600,185482025,14950,14950,14950,14950,0
|
||||
20250418,180500,185482025,14950,14950,14950,14950,0
|
||||
20250418,180400,185482025,14950,14950,14950,14950,0
|
||||
20250418,180300,185482025,14950,14950,14950,14950,0
|
||||
20250418,180200,185482025,14950,14950,14950,14950,0
|
||||
20250418,180100,185482025,14950,14950,14950,14950,0
|
||||
20250418,180000,185482025,14950,14950,14950,14950,0
|
||||
20250418,175900,185482025,14950,14950,14950,14950,0
|
||||
20250418,175800,185482025,14950,14950,14950,14950,0
|
||||
20250418,175700,185482025,14950,14950,14950,14950,0
|
||||
20250418,175600,185482025,14950,14950,14950,14950,0
|
||||
20250418,175500,185482025,14950,14950,14950,14950,0
|
||||
20250418,175400,185482025,14950,14950,14950,14950,0
|
||||
20250418,175300,185482025,14950,14950,14950,14950,0
|
||||
20250418,175200,185482025,14950,14950,14950,14950,0
|
||||
20250418,175100,185482025,14950,14950,14950,14950,0
|
||||
20250418,175000,185482025,14950,14950,14950,14950,0
|
||||
20250418,174900,185482025,14950,14950,14950,14950,93
|
||||
20250418,174800,185482025,14950,14950,14950,14950,0
|
||||
20250418,174700,185482025,14950,14950,14950,14950,0
|
||||
20250418,174600,185482025,14950,14950,14950,14950,0
|
||||
20250418,174500,185482025,14950,14950,14950,14950,0
|
||||
20250418,174400,185482025,14950,14950,14950,14950,0
|
||||
20250418,174300,185482025,14950,14950,14950,14950,0
|
||||
20250418,174200,185482025,14950,14950,14950,14950,0
|
||||
20250418,174100,185482025,14950,14950,14950,14950,0
|
||||
20250418,174000,185482025,14950,14950,14950,14950,0
|
||||
20250418,173900,185482025,14950,14950,14950,14950,0
|
||||
20250418,173800,185482025,14950,14950,14950,14950,0
|
||||
20250418,173700,185482025,14950,14950,14950,14950,0
|
||||
20250418,173600,185482025,14950,14950,14950,14950,0
|
||||
20250418,173500,185482025,14950,14950,14950,14950,0
|
||||
20250418,173400,185482025,14950,14950,14950,14950,0
|
||||
20250418,173300,185482025,14950,14950,14950,14950,0
|
||||
20250418,173200,185482025,14950,14950,14950,14950,0
|
||||
20250418,173100,185482025,14950,14950,14950,14950,0
|
||||
20250418,173000,185482025,14950,14950,14950,14950,0
|
||||
20250418,172900,185482025,14950,14950,14950,14950,0
|
||||
20250418,172800,185482025,14950,14950,14950,14950,0
|
||||
20250418,172700,185482025,14950,14950,14950,14950,0
|
||||
20250418,172600,185482025,14950,14950,14950,14950,0
|
||||
20250418,172500,185482025,14950,14950,14950,14950,0
|
||||
20250418,172400,185482025,14950,14950,14950,14950,0
|
||||
20250418,172300,185482025,14950,14950,14950,14950,0
|
||||
20250418,172200,185482025,14950,14950,14950,14950,0
|
||||
20250418,172100,185482025,14950,14950,14950,14950,0
|
||||
20250418,172000,185482025,14950,14950,14950,14950,0
|
||||
20250418,171900,185482025,14950,14950,14950,14950,93
|
||||
20250418,171800,185482025,14950,14950,14950,14950,0
|
||||
20250418,171700,185482025,14950,14950,14950,14950,0
|
||||
20250418,171600,185482025,14950,14950,14950,14950,0
|
||||
20250418,171500,185482025,14950,14950,14950,14950,0
|
||||
20250418,171400,185482025,14950,14950,14950,14950,0
|
||||
20250418,171300,185482025,14950,14950,14950,14950,0
|
||||
20250418,171200,185482025,14950,14950,14950,14950,0
|
||||
20250418,171100,185482025,14950,14950,14950,14950,0
|
||||
20250418,171000,185482025,14950,14950,14950,14950,0
|
||||
20250418,170900,185482025,14950,14950,14950,14950,0
|
||||
20250418,170800,185482025,14950,14950,14950,14950,0
|
||||
20250418,170700,185482025,14950,14950,14950,14950,0
|
||||
20250418,170600,185482025,14950,14950,14950,14950,0
|
||||
20250418,170500,185482025,14950,14950,14950,14950,0
|
||||
20250418,170400,185482025,14950,14950,14950,14950,0
|
||||
20250418,170300,185482025,14950,14950,14950,14950,0
|
||||
20250418,170200,185482025,14950,14950,14950,14950,0
|
||||
20250418,170100,185482025,14950,14950,14950,14950,0
|
||||
20250418,170000,185482025,14950,14950,14950,14950,0
|
||||
20250418,165900,185482025,14950,14950,14950,14950,0
|
||||
20250418,165800,185482025,14950,14950,14950,14950,0
|
||||
20250418,165700,185482025,14950,14950,14950,14950,0
|
||||
20250418,165600,185482025,14950,14950,14950,14950,0
|
||||
20250418,165500,185482025,14950,14950,14950,14950,0
|
||||
20250418,165400,185482025,14950,14950,14950,14950,0
|
||||
20250418,165300,185482025,14950,14950,14950,14950,0
|
||||
20250418,165200,185482025,14950,14950,14950,14950,0
|
||||
20250418,165100,185482025,14950,14950,14950,14950,0
|
||||
20250418,165000,185482025,14950,14950,14950,14950,0
|
||||
20250418,164900,185482025,14950,14950,14950,14950,93
|
||||
20250418,164800,185482025,14950,14950,14950,14950,0
|
||||
20250418,164700,185482025,14950,14950,14950,14950,0
|
||||
20250418,164600,185482025,14950,14950,14950,14950,0
|
||||
20250418,164500,185482025,14950,14950,14950,14950,0
|
||||
20250418,164400,185482025,14950,14950,14950,14950,0
|
||||
20250418,164300,185482025,14950,14950,14950,14950,0
|
||||
20250418,164200,185482025,14950,14950,14950,14950,0
|
||||
20250418,164100,185482025,14950,14950,14950,14950,0
|
||||
20250418,164000,185482025,14950,14950,14950,14950,0
|
||||
20250418,163900,185482025,14950,14950,14950,14950,0
|
||||
20250418,163800,185482025,14950,14950,14950,14950,0
|
||||
20250418,163700,185482025,14950,14950,14950,14950,0
|
||||
20250418,163600,185482025,14950,14950,14950,14950,0
|
||||
20250418,163500,185482025,14950,14950,14950,14950,0
|
||||
20250418,163400,185482025,14950,14950,14950,14950,0
|
||||
20250418,163300,185482025,14950,14950,14950,14950,0
|
||||
20250418,163200,185482025,14950,14950,14950,14950,0
|
||||
20250418,163100,185482025,14950,14950,14950,14950,0
|
||||
20250418,163000,185482025,14950,14950,14950,14950,0
|
||||
20250418,162900,185482025,14950,14950,14950,14950,0
|
||||
20250418,162800,185482025,14950,14950,14950,14950,0
|
||||
20250418,162700,185482025,14950,14950,14950,14950,0
|
||||
20250418,162600,185482025,14950,14950,14950,14950,0
|
||||
20250418,162500,185482025,14950,14950,14950,14950,0
|
||||
20250418,162400,185482025,14950,14950,14950,14950,0
|
||||
20250418,162300,185482025,14950,14950,14950,14950,0
|
||||
20250418,162200,185482025,14950,14950,14950,14950,0
|
||||
20250418,162100,185482025,14950,14950,14950,14950,0
|
||||
20250418,162000,185482025,14950,14950,14950,14950,0
|
||||
20250418,161900,185482025,14950,14950,14950,14950,93
|
||||
20250418,161800,185482025,14950,14950,14950,14950,0
|
||||
20250418,161700,185482025,14950,14950,14950,14950,0
|
||||
20250418,161600,185482025,14950,14950,14950,14950,0
|
||||
20250418,161500,185482025,14950,14950,14950,14950,0
|
||||
20250418,161400,185482025,14950,14950,14950,14950,0
|
||||
20250418,161300,185482025,14950,14950,14950,14950,0
|
||||
20250418,161200,185482025,14950,14950,14950,14950,0
|
||||
20250418,161100,185482025,14950,14950,14950,14950,0
|
||||
20250418,161000,185482025,14950,14950,14950,14950,0
|
||||
20250418,160900,185482025,14950,14950,14950,14950,0
|
||||
20250418,160800,185482025,14950,14950,14950,14950,0
|
||||
20250418,160700,185482025,14950,14950,14950,14950,0
|
||||
20250418,160600,185482025,14950,14950,14950,14950,0
|
||||
20250418,160500,185482025,14950,14950,14950,14950,0
|
||||
20250418,160400,185482025,14950,14950,14950,14950,0
|
||||
20250418,160300,185482025,14950,14950,14950,14950,0
|
||||
20250418,160200,185482025,14950,14950,14950,14950,0
|
||||
20250418,160100,185482025,14950,14950,14950,14950,0
|
||||
20250418,160000,185482025,14950,14950,14950,14950,0
|
||||
20250418,155900,185482025,14950,14950,14950,14950,0
|
||||
20250418,155800,185482025,14950,14950,14950,14950,0
|
||||
20250418,155700,185482025,14950,14950,14950,14950,0
|
||||
20250418,155600,185482025,14950,14950,14950,14950,0
|
||||
20250418,155500,185482025,14950,14950,14950,14950,0
|
||||
20250418,155400,185482025,14950,14950,14950,14950,0
|
||||
20250418,155300,185482025,14950,14950,14950,14950,0
|
||||
20250418,155200,185482025,14950,14950,14950,14950,0
|
||||
20250418,155100,185482025,14950,14950,14950,14950,0
|
||||
20250418,155000,185482025,14950,14950,14950,14950,0
|
||||
20250418,154900,185482025,14950,14950,14950,14950,93
|
||||
20250418,154800,185482025,14950,14950,14950,14950,0
|
||||
20250418,154700,185482025,14950,14950,14950,14950,0
|
||||
20250418,154600,185482025,14950,14950,14950,14950,0
|
||||
20250418,154500,185482025,14950,14950,14950,14950,0
|
||||
20250418,154400,185482025,14950,14950,14950,14950,0
|
||||
20250418,154300,185482025,14950,14950,14950,14950,0
|
||||
20250418,154200,185482025,14950,14950,14950,14950,0
|
||||
20250418,154100,185482025,14950,14950,14950,14950,0
|
||||
20250418,154000,185482025,14950,14950,14950,14950,0
|
||||
20250418,153900,185482025,14950,14950,14950,14950,0
|
||||
20250418,153800,185482025,14950,14950,14950,14950,0
|
||||
20250418,153700,185482025,14950,14950,14950,14950,0
|
||||
20250418,153600,185482025,14950,14950,14950,14950,0
|
||||
20250418,153500,185482025,14950,14950,14950,14950,0
|
||||
20250418,153400,185482025,14950,14950,14950,14950,0
|
||||
20250418,153300,185482025,14950,14950,14950,14950,0
|
||||
20250418,153200,185482025,14950,14950,14950,14950,0
|
||||
20250418,153100,185482025,14950,14950,14950,14950,0
|
||||
20250418,153000,185482025,14950,14950,14950,14950,93
|
||||
20250418,152900,184091675,14960,14960,14960,14960,0
|
||||
20250418,152800,184091675,14960,14960,14960,14960,0
|
||||
20250418,152700,184091675,14960,14960,14960,14960,0
|
||||
20250418,152600,184091675,14960,14960,14960,14960,0
|
||||
20250418,152500,184091675,14960,14960,14960,14960,0
|
||||
20250418,152400,184091675,14960,14960,14960,14960,0
|
||||
20250418,152300,184091675,14960,14960,14960,14960,0
|
||||
20250418,152200,184091675,14960,14960,14960,14960,0
|
||||
20250418,152100,184091675,14960,14960,14960,14960,0
|
||||
20250418,152000,184091675,14960,14960,14960,14960,0
|
||||
20250418,151900,184091675,14960,14950,14960,14950,19
|
||||
20250418,151800,183807465,14950,14920,14950,14920,13
|
||||
20250418,151700,183613245,14930,14930,14930,14920,18
|
||||
20250418,151600,183344595,14920,14920,14940,14920,35
|
||||
20250418,151500,182822225,14920,14950,14950,14920,10
|
||||
20250418,151400,182672875,14950,14950,14950,14950,6
|
||||
20250418,151300,182583175,14930,14930,14930,14930,191
|
||||
20250418,151200,179731545,14940,14930,14940,14930,118
|
||||
20250418,151100,177969025,14940,14950,14950,14940,372
|
||||
20250418,151000,172410415,14960,14950,14960,14950,62
|
||||
20250418,150900,171483495,14950,14950,14950,14950,0
|
||||
20250418,150800,171483495,14950,14950,14950,14950,0
|
||||
20250418,150700,171483495,14950,14950,14950,14950,6
|
||||
20250418,150600,171393795,14960,14960,14960,14960,210
|
||||
20250418,150500,168252195,14950,14950,14950,14950,0
|
||||
20250418,150400,168252195,14950,14950,14950,14950,140
|
||||
20250418,150300,166159195,14950,14950,14950,14950,252
|
||||
20250418,150200,162391795,14960,14960,14960,14960,0
|
||||
20250418,150100,162391795,14960,14960,14960,14960,0
|
||||
20250418,150000,162391795,14960,14960,14960,14960,11
|
||||
20250418,145900,162227235,14950,14950,14950,14950,0
|
||||
20250418,145800,162227235,14950,14960,14960,14950,21
|
||||
20250418,145700,161913175,14960,14960,14960,14960,0
|
||||
20250418,145600,161913175,14960,14960,14960,14960,27
|
||||
20250418,145500,161509255,14950,14950,14950,14950,0
|
||||
20250418,145400,161509255,14950,14950,14950,14950,0
|
||||
20250418,145300,161509255,14950,14950,14950,14950,7
|
||||
20250418,145200,161404605,14950,14950,14950,14950,0
|
||||
20250418,145100,161404605,14950,14950,14950,14950,7
|
||||
20250418,145000,161299955,14950,14950,14950,14950,0
|
||||
20250418,144900,161299955,14950,14950,14950,14950,0
|
||||
20250418,144800,161299955,14950,14950,14950,14950,16
|
||||
20250418,144700,161060755,14960,14960,14960,14960,12
|
||||
20250418,144600,160881235,14960,14960,14960,14960,0
|
||||
20250418,144500,160881235,14960,14940,14960,14940,68
|
||||
20250418,144400,159864615,14960,14960,14960,14960,11
|
||||
20250418,144300,159700055,14960,14960,14960,14960,15
|
||||
20250418,144200,159475655,14940,14950,14950,14940,15
|
||||
20250418,144100,159251465,14950,14950,14950,14950,0
|
||||
20250418,144000,159251465,14950,14950,14950,14950,1
|
||||
20250418,143900,159236515,14940,14940,14940,14940,3
|
||||
20250418,143800,159191695,14960,14960,14960,14960,0
|
||||
20250418,143700,159191695,14960,14960,14960,14960,0
|
||||
20250418,143600,159191695,14960,14950,14960,14950,374
|
||||
20250418,143500,153600355,14950,14950,14950,14950,500
|
||||
20250418,143400,146125355,14950,14950,14950,14950,0
|
||||
20250418,143300,146125355,14950,14950,14950,14950,0
|
||||
20250418,143200,146125355,14950,14950,14950,14950,0
|
||||
20250418,143100,146125355,14950,14950,14950,14950,7
|
||||
20250418,143000,146020705,14940,14940,14940,14940,1
|
||||
20250418,142900,146005765,14940,14940,14940,14940,10
|
||||
20250418,142800,145856365,14940,14940,14940,14940,40
|
||||
20250418,142700,145258765,14950,14950,14950,14950,256
|
||||
20250418,142600,141431565,14960,14960,14960,14960,0
|
||||
20250418,142500,141431565,14960,14960,14960,14960,1
|
||||
20250418,142400,141416605,14960,14960,14960,14960,11
|
||||
20250418,142300,141252045,14960,14960,14960,14960,1
|
||||
20250418,142200,141237085,14950,14960,14960,14950,6
|
||||
20250418,142100,141147375,14950,14950,14950,14950,0
|
||||
20250418,142000,141147375,14950,14960,14960,14950,329
|
||||
20250418,141900,136225815,14960,14960,14960,14960,0
|
||||
20250418,141800,136225815,14960,14960,14960,14960,11
|
||||
20250418,141700,136061255,14960,14960,14960,14960,0
|
||||
20250418,141600,136061255,14960,14960,14960,14960,1
|
||||
20250418,141500,136046295,14960,14950,14960,14950,61
|
||||
20250418,141400,135134215,14960,14960,14960,14960,2
|
||||
20250418,141300,135104295,14950,14960,14960,14950,13
|
||||
20250418,141200,134909935,14960,14960,14960,14960,0
|
||||
20250418,141100,134909935,14960,14950,14960,14950,37
|
||||
20250418,141000,134356675,14950,14950,14950,14950,24
|
||||
20250418,140900,133997875,14950,14950,14950,14950,1
|
||||
20250418,140800,133982925,14950,14950,14950,14950,0
|
||||
20250418,140700,133982925,14950,14950,14950,14950,1
|
||||
20250418,140600,133967975,14950,14950,14950,14950,0
|
||||
20250418,140500,133967975,14950,14950,14950,14950,1
|
||||
20250418,140400,133953025,14950,14950,14950,14950,12
|
||||
20250418,140300,133773625,14940,14940,14940,14940,81
|
||||
20250418,140200,132563485,14930,14940,14940,14930,2
|
||||
20250418,140100,132533615,14940,14930,14940,14920,173
|
||||
20250418,140000,129949725,14930,14880,14930,14880,2463
|
||||
20250418,135900,93273275,14880,14880,14880,14880,58
|
||||
20250418,135800,92410235,14880,14880,14880,14880,46
|
||||
20250418,135700,91725755,14880,14880,14880,14880,0
|
||||
20250418,135600,91725755,14880,14870,14880,14870,2
|
||||
20250418,135500,91696005,14870,14870,14870,14870,0
|
||||
20250418,135400,91696005,14870,14870,14870,14870,1
|
||||
20250418,135300,91681135,14860,14880,14880,14860,60
|
||||
20250418,135200,90789035,14880,14870,14880,14870,2
|
||||
20250418,135100,90759285,14870,14870,14870,14870,0
|
||||
20250418,135000,90759285,14870,14870,14870,14870,108
|
||||
20250418,134900,89153325,14880,14880,14880,14880,1
|
||||
20250418,134800,89138445,14880,14880,14880,14880,0
|
||||
20250418,134700,89138445,14880,14880,14880,14880,1
|
||||
20250418,134600,89123565,14880,14880,14880,14880,9
|
||||
20250418,134500,88989645,14880,14870,14880,14870,39
|
||||
20250418,134400,88409555,14880,14880,14880,14880,0
|
||||
20250418,134300,88409555,14880,14880,14880,14880,1
|
||||
20250418,134200,88394675,14880,14880,14880,14880,0
|
||||
20250418,134100,88394675,14880,14880,14880,14880,1
|
||||
20250418,134000,88379795,14880,14880,14880,14880,0
|
||||
20250418,133900,88379795,14880,14880,14880,14880,0
|
||||
20250418,133800,88379795,14880,14870,14880,14870,13
|
||||
20250418,133700,88186365,14880,14880,14880,14880,0
|
||||
20250418,133600,88186365,14880,14870,14880,14870,3
|
||||
20250418,133500,88141745,14880,14880,14880,14880,0
|
||||
20250418,133400,88141745,14880,14870,14880,14870,102
|
||||
20250418,133300,86624985,14860,14860,14860,14860,2
|
||||
20250418,133200,86595265,14860,14860,14860,14860,1
|
||||
20250418,133100,86580405,14860,14860,14860,14860,14
|
||||
20250418,133000,86372365,14860,14860,14860,14860,1
|
||||
20250418,132900,86357505,14860,14860,14860,14860,0
|
||||
20250418,132800,86357505,14860,14860,14860,14860,0
|
||||
20250418,132700,86357505,14860,14860,14860,14860,1
|
||||
20250418,132600,86342645,14860,14860,14860,14860,0
|
||||
20250418,132500,86342645,14860,14860,14860,14860,0
|
||||
20250418,132400,86342645,14860,14860,14860,14860,11
|
||||
20250418,132300,86179185,14860,14860,14860,14860,0
|
||||
20250418,132200,86179185,14860,14860,14860,14860,0
|
||||
20250418,132100,86179185,14860,14860,14860,14860,0
|
||||
20250418,132000,86179185,14860,14860,14860,14860,0
|
||||
20250418,131900,86179185,14860,14860,14860,14860,0
|
||||
20250418,131800,86179185,14860,14850,14860,14850,22
|
||||
20250418,131700,85852475,14860,14860,14870,14860,4
|
||||
20250418,131600,85793015,14870,14870,14870,14870,0
|
||||
20250418,131500,85793015,14870,14860,14870,14860,2
|
||||
20250418,131400,85763285,14860,14860,14860,14860,0
|
||||
20250418,131300,85763285,14860,14860,14860,14850,351
|
||||
20250418,131200,80547465,14860,14860,14860,14860,0
|
||||
20250418,131100,80547465,14860,14860,14860,14860,0
|
||||
20250418,131000,80547465,14860,14860,14860,14860,57
|
||||
20250418,130900,79700445,14870,14870,14870,14870,9
|
||||
20250418,130800,79566615,14860,14860,14860,14860,0
|
||||
20250418,130700,79566615,14860,14860,14860,14860,2
|
||||
20250418,130600,79536895,14860,14860,14860,14860,1
|
||||
20250418,130500,79522035,14860,14860,14860,14860,5
|
||||
20250418,130400,79447735,14860,14860,14860,14860,11
|
||||
20250418,130300,79284275,14860,14860,14860,14860,0
|
||||
20250418,130200,79284275,14860,14860,14870,14860,42
|
||||
20250418,130100,78660145,14860,14860,14860,14860,1
|
||||
20250418,130000,78645285,14850,14850,14850,14850,0
|
||||
20250418,125900,78645285,14850,14850,14850,14850,0
|
||||
20250418,125800,78645285,14850,14850,14850,14850,0
|
||||
20250418,125700,78645285,14850,14850,14850,14850,0
|
||||
20250418,125600,78645285,14850,14850,14850,14850,0
|
||||
20250418,125500,78645285,14850,14850,14850,14850,0
|
||||
20250418,125400,78645285,14850,14850,14850,14850,0
|
||||
20250418,125300,78645285,14850,14850,14850,14850,0
|
||||
20250418,125200,78645285,14850,14850,14850,14850,104
|
||||
20250418,125100,77100885,14860,14860,14860,14860,0
|
||||
20250418,125000,77100885,14860,14860,14860,14860,0
|
||||
20250418,124900,77100885,14860,14850,14860,14850,13
|
||||
20250418,124800,76907715,14850,14850,14850,14850,5
|
||||
20250418,124700,76833465,14850,14850,14850,14850,0
|
||||
20250418,124600,76833465,14850,14850,14850,14850,15
|
||||
20250418,124500,76610715,14850,14850,14850,14850,1
|
||||
20250418,124400,76595865,14850,14850,14850,14850,0
|
||||
20250418,124300,76595865,14850,14850,14850,14850,16
|
||||
20250418,124200,76358265,14840,14840,14840,14840,0
|
||||
20250418,124100,76358265,14840,14840,14840,14840,0
|
||||
20250418,124000,76358265,14840,14840,14840,14840,0
|
||||
20250418,123900,76358265,14840,14840,14840,14840,0
|
||||
20250418,123800,76358265,14840,14840,14840,14840,2
|
||||
20250418,123700,76328585,14850,14850,14850,14850,0
|
||||
20250418,123600,76328585,14850,14840,14850,14840,4
|
||||
20250418,123500,76269215,14850,14850,14850,14850,0
|
||||
20250418,123400,76269215,14850,14850,14850,14850,0
|
||||
20250418,123300,76269215,14850,14850,14850,14850,2
|
||||
20250418,123200,76239515,14840,14840,14840,14840,4
|
||||
20250418,123100,76180155,14850,14830,14850,14830,104
|
||||
20250418,123000,74637785,14830,14830,14830,14830,30
|
||||
20250418,122900,74192885,14850,14850,14850,14850,11
|
||||
20250418,122800,74029535,14850,14850,14850,14850,0
|
||||
20250418,122700,74029535,14850,14840,14850,14840,4
|
||||
20250418,122600,73970165,14850,14850,14850,14850,0
|
||||
20250418,122500,73970165,14850,14850,14850,14850,0
|
||||
20250418,122400,73970165,14850,14850,14850,14850,0
|
||||
20250418,122300,73970165,14850,14850,14850,14850,0
|
||||
20250418,122200,73970165,14850,14850,14850,14850,0
|
||||
20250418,122100,73970165,14850,14840,14850,14820,502
|
||||
20250418,122000,66527395,14870,14870,14870,14870,0
|
||||
20250418,121900,66527395,14870,14870,14870,14870,0
|
||||
20250418,121800,66527395,14870,14870,14870,14870,0
|
||||
20250418,121700,66527395,14870,14860,14870,14860,11
|
||||
20250418,121600,66363835,14870,14860,14870,14860,101
|
||||
20250418,121500,64862965,14870,14870,14870,14870,11
|
||||
20250418,121400,64699395,14870,14870,14870,14870,4
|
||||
20250418,121300,64639915,14880,14880,14880,14880,1
|
||||
20250418,121200,64625035,14880,14880,14880,14880,2
|
||||
20250418,121100,64595275,14870,14860,14870,14860,102
|
||||
20250418,121000,63079535,14880,14850,14880,14850,215
|
||||
20250418,120900,59886155,14870,14860,14870,14860,19
|
||||
20250418,120800,59603715,14870,14870,14870,14870,0
|
||||
20250418,120700,59603715,14870,14850,14870,14850,43
|
||||
20250418,120600,58965125,14850,14860,14860,14850,34
|
||||
20250418,120500,58459915,14860,14860,14860,14860,0
|
||||
20250418,120400,58459915,14860,14860,14860,14860,10
|
||||
20250418,120300,58311315,14870,14860,14870,14860,10
|
||||
20250418,120200,58162705,14870,14850,14870,14850,102
|
||||
20250418,120100,56647965,14850,14850,14850,14850,14
|
||||
20250418,120000,56440065,14850,14850,14850,14850,0
|
||||
20250418,115900,56440065,14850,14850,14850,14850,0
|
||||
20250418,115800,56440065,14850,14850,14850,14850,0
|
||||
20250418,115700,56440065,14850,14850,14850,14850,0
|
||||
20250418,115600,56440065,14850,14850,14850,14850,6
|
||||
20250418,115500,56350965,14850,14850,14850,14850,1
|
||||
20250418,115400,56336115,14840,14840,14840,14840,0
|
||||
20250418,115300,56336115,14840,14840,14840,14840,12
|
||||
20250418,115200,56158035,14840,14840,14840,14840,7
|
||||
20250418,115100,56054155,14840,14840,14840,14840,50
|
||||
20250418,115000,55312155,14830,14830,14830,14830,100
|
||||
20250418,114900,53829155,14830,14830,14830,14830,0
|
||||
20250418,114800,53829155,14830,14830,14830,14830,27
|
||||
20250418,114700,53428745,14830,14830,14830,14830,0
|
||||
20250418,114600,53428745,14830,14830,14830,14830,0
|
||||
20250418,114500,53428745,14830,14830,14830,14830,1
|
||||
20250418,114400,53413915,14840,14840,14840,14840,0
|
||||
20250418,114300,53413915,14840,14840,14840,14840,0
|
||||
20250418,114200,53413915,14840,14840,14840,14840,0
|
||||
20250418,114100,53413915,14840,14840,14840,14840,1
|
||||
20250418,114000,53399075,14840,14840,14840,14840,1
|
||||
20250418,113900,53384235,14840,14840,14840,14840,1
|
||||
20250418,113800,53369395,14820,14860,14860,14820,528
|
||||
20250418,113700,45535955,14870,14870,14870,14870,1
|
||||
20250418,113600,45521085,14870,14870,14870,14870,12
|
||||
20250418,113500,45342645,14870,14870,14870,14870,0
|
||||
20250418,113400,45342645,14870,14870,14870,14870,0
|
||||
20250418,113300,45342645,14870,14870,14870,14870,0
|
||||
20250418,113200,45342645,14870,14870,14870,14870,0
|
||||
20250418,113100,45342645,14870,14870,14870,14870,0
|
||||
20250418,113000,45342645,14870,14860,14870,14860,12
|
||||
20250418,112900,45164315,14850,14850,14850,14850,0
|
||||
20250418,112800,45164315,14850,14850,14850,14850,0
|
||||
20250418,112700,45164315,14850,14850,14850,14850,0
|
||||
20250418,112600,45164315,14850,14850,14850,14850,0
|
||||
20250418,112500,45164315,14850,14850,14850,14850,0
|
||||
20250418,112400,45164315,14850,14850,14850,14850,0
|
||||
20250418,112300,45164315,14850,14850,14850,14850,0
|
||||
20250418,112200,45164315,14850,14850,14850,14850,30
|
||||
20250418,112100,44718815,14860,14860,14860,14860,0
|
||||
20250418,112000,44718815,14860,14860,14860,14860,12
|
||||
20250418,111900,44540495,14850,14850,14850,14850,2
|
||||
20250418,111800,44510795,14850,14850,14850,14850,1
|
||||
20250418,111700,44495945,14850,14850,14850,14850,0
|
||||
20250418,111600,44495945,14850,14850,14850,14850,0
|
||||
20250418,111500,44495945,14850,14850,14850,14850,3
|
||||
20250418,111400,44451395,14860,14860,14860,14860,5
|
||||
20250418,111300,44377095,14850,14850,14850,14850,34
|
||||
20250418,111200,43872195,14860,14860,14860,14860,1
|
||||
20250418,111100,43857335,14860,14860,14860,14860,6
|
||||
20250418,111000,43768175,14860,14860,14860,14860,39
|
||||
20250418,110900,43188635,14870,14870,14870,14870,0
|
||||
20250418,110800,43188635,14870,14870,14870,14870,0
|
||||
20250418,110700,43188635,14870,14870,14870,14870,13
|
||||
20250418,110600,42995325,14860,14860,14860,14860,1
|
||||
20250418,110500,42980465,14860,14870,14870,14860,39
|
||||
20250418,110400,42400905,14870,14870,14870,14870,0
|
||||
20250418,110300,42400905,14870,14870,14870,14870,0
|
||||
20250418,110200,42400905,14870,14870,14870,14870,0
|
||||
20250418,110100,42400905,14870,14870,14870,14870,8
|
||||
20250418,110000,42281945,14860,14860,14860,14860,0
|
||||
20250418,105900,42281945,14860,14860,14860,14860,0
|
||||
20250418,105800,42281945,14860,14860,14860,14860,0
|
||||
20250418,105700,42281945,14860,14860,14860,14860,0
|
||||
20250418,105600,42281945,14860,14860,14860,14860,130
|
||||
20250418,105500,40350145,14860,14860,14860,14860,1
|
||||
20250418,105400,40335285,14860,14860,14860,14860,0
|
||||
20250418,105300,40335285,14860,14860,14860,14860,0
|
||||
20250418,105200,40335285,14860,14860,14860,14860,7
|
||||
20250418,105100,40231265,14860,14860,14860,14860,0
|
||||
20250418,105000,40231265,14860,14860,14860,14860,0
|
||||
20250418,104900,40231265,14860,14870,14870,14860,12
|
||||
20250418,104800,40052845,14870,14870,14870,14870,34
|
||||
20250418,104700,39547265,14870,14870,14870,14870,0
|
||||
20250418,104600,39547265,14870,14870,14870,14870,0
|
||||
20250418,104500,39547265,14870,14870,14870,14870,0
|
||||
20250418,104400,39547265,14870,14870,14870,14870,0
|
||||
20250418,104300,39547265,14870,14870,14870,14870,10
|
||||
20250418,104200,39398565,14860,14860,14860,14860,13
|
||||
20250418,104100,39205385,14870,14870,14870,14870,0
|
||||
20250418,104000,39205385,14870,14870,14870,14870,0
|
||||
20250418,103900,39205385,14870,14870,14870,14870,0
|
||||
20250418,103800,39205385,14870,14870,14870,14870,0
|
||||
20250418,103700,39205385,14870,14870,14870,14870,11
|
||||
20250418,103600,39041815,14870,14870,14870,14870,0
|
||||
20250418,103500,39041815,14870,14870,14870,14870,0
|
||||
20250418,103400,39041815,14870,14870,14870,14870,0
|
||||
20250418,103300,39041815,14870,14870,14870,14870,0
|
||||
20250418,103200,39041815,14870,14870,14870,14870,1
|
||||
20250418,103100,39026945,14870,14870,14870,14870,2
|
||||
20250418,103000,38997205,14870,14870,14870,14870,8
|
||||
20250418,102900,38878245,14860,14860,14860,14860,10
|
||||
20250418,102800,38729645,14870,14870,14870,14870,3
|
||||
20250418,102700,38685035,14860,14860,14860,14860,0
|
||||
20250418,102600,38685035,14860,14870,14870,14860,26
|
||||
20250418,102500,38298575,14870,14870,14870,14870,0
|
||||
20250418,102400,38298575,14870,14860,14870,14860,22
|
||||
20250418,102300,37971645,14860,14860,14860,14860,0
|
||||
20250418,102200,37971645,14860,14860,14860,14860,0
|
||||
20250418,102100,37971645,14860,14860,14860,14860,0
|
||||
20250418,102000,37971645,14860,14860,14860,14860,0
|
||||
20250418,101900,37971645,14860,14860,14860,14860,29
|
||||
20250418,101800,37540705,14860,14860,14860,14860,0
|
||||
20250418,101700,37540705,14860,14860,14860,14860,0
|
||||
20250418,101600,37540705,14860,14860,14860,14860,0
|
||||
20250418,101500,37540705,14860,14860,14860,14860,0
|
||||
20250418,101400,37540705,14860,14860,14860,14860,0
|
||||
20250418,101300,37540705,14860,14860,14860,14860,35
|
||||
20250418,101200,37020605,14870,14870,14870,14870,8
|
||||
20250418,101100,36901645,14870,14870,14870,14870,0
|
||||
20250418,101000,36901645,14870,14870,14870,14870,4
|
||||
20250418,100900,36842165,14880,14880,14880,14880,15
|
||||
20250418,100800,36618965,14890,14890,14890,14890,0
|
||||
20250418,100700,36618965,14890,14890,14890,14890,0
|
||||
20250418,100600,36618965,14890,14900,14900,14890,39
|
||||
20250418,100500,36038125,14900,14900,14900,14900,222
|
||||
20250418,100400,32730325,14900,14900,14900,14900,13
|
||||
20250418,100300,32536625,14890,14860,14900,14860,1153
|
||||
20250418,100200,15397465,14860,14860,14860,14860,8
|
||||
20250418,100100,15278585,14850,14850,14850,14850,2
|
||||
20250418,100000,15248885,14850,14850,14850,14850,0
|
||||
20250418,095900,15248885,14850,14850,14850,14850,0
|
||||
20250418,095800,15248885,14850,14850,14850,14850,32
|
||||
20250418,095700,14773685,14850,14860,14860,14850,111
|
||||
20250418,095600,13125165,14860,14875,14875,14860,201
|
||||
20250418,095500,10137490,14880,14880,14880,14880,1
|
||||
20250418,095400,10122610,14880,14880,14880,14880,0
|
||||
20250418,095300,10122610,14880,14880,14880,14880,1
|
||||
20250418,095200,10107730,14880,14880,14880,14880,0
|
||||
20250418,095100,10107730,14880,14870,14880,14870,3
|
||||
20250418,095000,10063110,14880,14880,14880,14880,0
|
||||
20250418,094900,10063110,14880,14890,14890,14880,5
|
||||
20250418,094800,9988690,14890,14880,14890,14880,7
|
||||
20250418,094700,9884490,14870,14870,14870,14870,0
|
||||
20250418,094600,9884490,14870,14870,14870,14870,0
|
||||
20250418,094500,9884490,14870,14880,14890,14870,25
|
||||
20250418,094400,9512560,14880,14880,14880,14880,4
|
||||
20250418,094300,9453040,14870,14870,14880,14870,8
|
||||
20250418,094200,9334060,14870,14860,14870,14860,32
|
||||
20250418,094100,8858240,14860,14870,14870,14860,24
|
||||
20250418,094000,8501400,14870,14870,14870,14870,0
|
||||
20250418,093900,8501400,14870,14870,14870,14870,0
|
||||
20250418,093800,8501400,14870,14870,14870,14870,0
|
||||
20250418,093700,8501400,14870,14870,14870,14870,0
|
||||
20250418,093600,8501400,14870,14880,14880,14870,27
|
||||
20250418,093500,8099900,14880,14850,14880,14850,46
|
||||
20250418,093400,7416320,14840,14840,14840,14840,10
|
||||
20250418,093300,7267920,14840,14840,14840,14840,0
|
||||
20250418,093200,7267920,14840,14840,14840,14840,0
|
||||
20250418,093100,7267920,14840,14840,14840,14840,0
|
||||
20250418,093000,7267920,14840,14840,14840,14840,33
|
||||
20250418,092900,6778200,14820,14820,14820,14820,0
|
||||
20250418,092800,6778200,14820,14840,14840,14820,62
|
||||
20250418,092700,5859000,14840,14850,14850,14840,18
|
||||
20250418,092600,5591710,14840,14840,14840,14840,0
|
||||
20250418,092500,5591710,14840,14840,14840,14840,2
|
||||
20250418,092400,5562030,14830,14840,14840,14830,13
|
||||
20250418,092300,5369230,14840,14840,14840,14840,0
|
||||
20250418,092200,5369230,14840,14840,14840,14840,6
|
||||
20250418,092100,5280190,14840,14840,14840,14840,0
|
||||
20250418,092000,5280190,14840,14840,14840,14840,21
|
||||
20250418,091900,4968550,14840,14840,14840,14840,0
|
||||
20250418,091800,4968550,14840,14840,14840,14840,0
|
||||
20250418,091700,4968550,14840,14830,14840,14830,15
|
||||
20250418,091600,4746030,14830,14830,14830,14830,0
|
||||
20250418,091500,4746030,14830,14830,14830,14830,54
|
||||
20250418,091400,3945210,14830,14820,14830,14820,149
|
||||
20250418,091300,1735550,14830,14830,14830,14830,3
|
||||
20250418,091200,1691060,14830,14830,14830,14830,1
|
||||
20250418,091100,1676230,14830,14830,14830,14830,27
|
||||
20250418,091000,1275820,14820,14830,14830,14820,39
|
||||
20250418,090900,697500,14840,14840,14840,14840,8
|
||||
20250418,090800,578780,14840,14840,14840,14840,11
|
||||
20250418,090700,415540,14850,14840,14850,14840,4
|
||||
20250418,090600,356170,14850,14850,14850,14850,0
|
||||
20250418,090500,356170,14850,14840,14850,14840,12
|
||||
20250418,090400,178080,14840,14840,14840,14840,0
|
||||
20250418,090300,178080,14840,14840,14840,14840,0
|
||||
20250418,090200,178080,14840,14840,14840,14840,0
|
||||
20250418,090100,178080,14840,14840,14840,14840,3
|
||||
20250418,090000,133560,14840,14840,14840,14840,9
|
||||
|
Reference in New Issue
Block a user