Update 2025-04-19 11201 candle_day
This commit is contained in:
604
035600/min/candle-20250418.csv
Normal file
604
035600/min/candle-20250418.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250418,190200,525514430,8620,8620,8620,8620,3333
|
||||
20250418,190100,525514430,8620,8620,8620,8620,0
|
||||
20250418,190000,525514430,8620,8620,8620,8620,0
|
||||
20250418,185900,525514430,8620,8620,8620,8620,0
|
||||
20250418,185800,525514430,8620,8620,8620,8620,0
|
||||
20250418,185700,525514430,8620,8620,8620,8620,0
|
||||
20250418,185600,525514430,8620,8620,8620,8620,0
|
||||
20250418,185500,525514430,8620,8620,8620,8620,0
|
||||
20250418,185400,525514430,8620,8620,8620,8620,0
|
||||
20250418,185300,525514430,8620,8620,8620,8620,0
|
||||
20250418,185200,525514430,8620,8620,8620,8620,0
|
||||
20250418,185100,525514430,8620,8620,8620,8620,0
|
||||
20250418,185000,525514430,8620,8620,8620,8620,0
|
||||
20250418,184900,525514430,8620,8620,8620,8620,0
|
||||
20250418,184800,525514430,8620,8620,8620,8620,0
|
||||
20250418,184700,525514430,8620,8620,8620,8620,0
|
||||
20250418,184600,525514430,8620,8620,8620,8620,0
|
||||
20250418,184500,525514430,8620,8620,8620,8620,0
|
||||
20250418,184400,525514430,8620,8620,8620,8620,0
|
||||
20250418,184300,525514430,8620,8620,8620,8620,0
|
||||
20250418,184200,525514430,8620,8620,8620,8620,0
|
||||
20250418,184100,525514430,8620,8620,8620,8620,0
|
||||
20250418,184000,525514430,8620,8620,8620,8620,0
|
||||
20250418,183900,525514430,8620,8620,8620,8620,0
|
||||
20250418,183800,525514430,8620,8620,8620,8620,0
|
||||
20250418,183700,525514430,8620,8620,8620,8620,0
|
||||
20250418,183600,525514430,8620,8620,8620,8620,0
|
||||
20250418,183500,525514430,8620,8620,8620,8620,0
|
||||
20250418,183400,525514430,8620,8620,8620,8620,0
|
||||
20250418,183300,525514430,8620,8620,8620,8620,0
|
||||
20250418,183200,525514430,8620,8620,8620,8620,3333
|
||||
20250418,183100,525514430,8620,8620,8620,8620,0
|
||||
20250418,183000,525514430,8620,8620,8620,8620,0
|
||||
20250418,182900,525514430,8620,8620,8620,8620,0
|
||||
20250418,182800,525514430,8620,8620,8620,8620,0
|
||||
20250418,182700,525514430,8620,8620,8620,8620,0
|
||||
20250418,182600,525514430,8620,8620,8620,8620,0
|
||||
20250418,182500,525514430,8620,8620,8620,8620,0
|
||||
20250418,182400,525514430,8620,8620,8620,8620,0
|
||||
20250418,182300,525514430,8620,8620,8620,8620,0
|
||||
20250418,182200,525514430,8620,8620,8620,8620,0
|
||||
20250418,182100,525514430,8620,8620,8620,8620,0
|
||||
20250418,182000,525514430,8620,8620,8620,8620,0
|
||||
20250418,181900,525514430,8620,8620,8620,8620,0
|
||||
20250418,181800,525514430,8620,8620,8620,8620,0
|
||||
20250418,181700,525514430,8620,8620,8620,8620,0
|
||||
20250418,181600,525514430,8620,8620,8620,8620,0
|
||||
20250418,181500,525514430,8620,8620,8620,8620,0
|
||||
20250418,181400,525514430,8620,8620,8620,8620,0
|
||||
20250418,181300,525514430,8620,8620,8620,8620,0
|
||||
20250418,181200,525514430,8620,8620,8620,8620,0
|
||||
20250418,181100,525514430,8620,8620,8620,8620,0
|
||||
20250418,181000,525514430,8620,8620,8620,8620,0
|
||||
20250418,180900,525514430,8620,8620,8620,8620,0
|
||||
20250418,180800,525514430,8620,8620,8620,8620,0
|
||||
20250418,180700,525514430,8620,8620,8620,8620,0
|
||||
20250418,180600,525514430,8620,8620,8620,8620,0
|
||||
20250418,180500,525514430,8620,8620,8620,8620,0
|
||||
20250418,180400,525514430,8620,8620,8620,8620,0
|
||||
20250418,180300,525514430,8620,8620,8620,8620,0
|
||||
20250418,180200,525514430,8620,8620,8620,8620,3333
|
||||
20250418,180100,525514430,8620,8620,8620,8620,0
|
||||
20250418,180000,525514430,8620,8620,8620,8620,0
|
||||
20250418,175900,525514430,8620,8620,8620,8620,0
|
||||
20250418,175800,525514430,8620,8620,8620,8620,0
|
||||
20250418,175700,525514430,8620,8620,8620,8620,0
|
||||
20250418,175600,525514430,8620,8620,8620,8620,0
|
||||
20250418,175500,525514430,8620,8620,8620,8620,0
|
||||
20250418,175400,525514430,8620,8620,8620,8620,0
|
||||
20250418,175300,525514430,8620,8620,8620,8620,0
|
||||
20250418,175200,525514430,8620,8620,8620,8620,0
|
||||
20250418,175100,525514430,8620,8620,8620,8620,0
|
||||
20250418,175000,525514430,8620,8620,8620,8620,0
|
||||
20250418,174900,525514430,8620,8620,8620,8620,0
|
||||
20250418,174800,525514430,8620,8620,8620,8620,0
|
||||
20250418,174700,525514430,8620,8620,8620,8620,0
|
||||
20250418,174600,525514430,8620,8620,8620,8620,0
|
||||
20250418,174500,525514430,8620,8620,8620,8620,0
|
||||
20250418,174400,525514430,8620,8620,8620,8620,0
|
||||
20250418,174300,525514430,8620,8620,8620,8620,0
|
||||
20250418,174200,525514430,8620,8620,8620,8620,0
|
||||
20250418,174100,525514430,8620,8620,8620,8620,0
|
||||
20250418,174000,525514430,8620,8620,8620,8620,0
|
||||
20250418,173900,525514430,8620,8620,8620,8620,0
|
||||
20250418,173800,525514430,8620,8620,8620,8620,0
|
||||
20250418,173700,525514430,8620,8620,8620,8620,0
|
||||
20250418,173600,525514430,8620,8620,8620,8620,0
|
||||
20250418,173500,525514430,8620,8620,8620,8620,0
|
||||
20250418,173400,525514430,8620,8620,8620,8620,0
|
||||
20250418,173300,525514430,8620,8620,8620,8620,0
|
||||
20250418,173200,525514430,8620,8620,8620,8620,3333
|
||||
20250418,173100,525514430,8620,8620,8620,8620,0
|
||||
20250418,173000,525514430,8620,8620,8620,8620,0
|
||||
20250418,172900,525514430,8620,8620,8620,8620,0
|
||||
20250418,172800,525514430,8620,8620,8620,8620,0
|
||||
20250418,172700,525514430,8620,8620,8620,8620,0
|
||||
20250418,172600,525514430,8620,8620,8620,8620,0
|
||||
20250418,172500,525514430,8620,8620,8620,8620,0
|
||||
20250418,172400,525514430,8620,8620,8620,8620,0
|
||||
20250418,172300,525514430,8620,8620,8620,8620,0
|
||||
20250418,172200,525514430,8620,8620,8620,8620,0
|
||||
20250418,172100,525514430,8620,8620,8620,8620,0
|
||||
20250418,172000,525514430,8620,8620,8620,8620,0
|
||||
20250418,171900,525514430,8620,8620,8620,8620,0
|
||||
20250418,171800,525514430,8620,8620,8620,8620,0
|
||||
20250418,171700,525514430,8620,8620,8620,8620,0
|
||||
20250418,171600,525514430,8620,8620,8620,8620,0
|
||||
20250418,171500,525514430,8620,8620,8620,8620,0
|
||||
20250418,171400,525514430,8620,8620,8620,8620,0
|
||||
20250418,171300,525514430,8620,8620,8620,8620,0
|
||||
20250418,171200,525514430,8620,8620,8620,8620,0
|
||||
20250418,171100,525514430,8620,8620,8620,8620,0
|
||||
20250418,171000,525514430,8620,8620,8620,8620,0
|
||||
20250418,170900,525514430,8620,8620,8620,8620,0
|
||||
20250418,170800,525514430,8620,8620,8620,8620,0
|
||||
20250418,170700,525514430,8620,8620,8620,8620,0
|
||||
20250418,170600,525514430,8620,8620,8620,8620,0
|
||||
20250418,170500,525514430,8620,8620,8620,8620,0
|
||||
20250418,170400,525514430,8620,8620,8620,8620,0
|
||||
20250418,170300,525514430,8620,8620,8620,8620,0
|
||||
20250418,170200,525514430,8620,8620,8620,8620,3333
|
||||
20250418,170100,525514430,8620,8620,8620,8620,0
|
||||
20250418,170000,525514430,8620,8620,8620,8620,0
|
||||
20250418,165900,525514430,8620,8620,8620,8620,0
|
||||
20250418,165800,525514430,8620,8620,8620,8620,0
|
||||
20250418,165700,525514430,8620,8620,8620,8620,0
|
||||
20250418,165600,525514430,8620,8620,8620,8620,0
|
||||
20250418,165500,525514430,8620,8620,8620,8620,0
|
||||
20250418,165400,525514430,8620,8620,8620,8620,0
|
||||
20250418,165300,525514430,8620,8620,8620,8620,0
|
||||
20250418,165200,525514430,8620,8620,8620,8620,0
|
||||
20250418,165100,525514430,8620,8620,8620,8620,0
|
||||
20250418,165000,525514430,8620,8620,8620,8620,0
|
||||
20250418,164900,525514430,8620,8620,8620,8620,0
|
||||
20250418,164800,525514430,8620,8620,8620,8620,0
|
||||
20250418,164700,525514430,8620,8620,8620,8620,0
|
||||
20250418,164600,525514430,8620,8620,8620,8620,0
|
||||
20250418,164500,525514430,8620,8620,8620,8620,0
|
||||
20250418,164400,525514430,8620,8620,8620,8620,0
|
||||
20250418,164300,525514430,8620,8620,8620,8620,0
|
||||
20250418,164200,525514430,8620,8620,8620,8620,0
|
||||
20250418,164100,525514430,8620,8620,8620,8620,0
|
||||
20250418,164000,525514430,8620,8620,8620,8620,0
|
||||
20250418,163900,525514430,8620,8620,8620,8620,0
|
||||
20250418,163800,525514430,8620,8620,8620,8620,0
|
||||
20250418,163700,525514430,8620,8620,8620,8620,0
|
||||
20250418,163600,525514430,8620,8620,8620,8620,0
|
||||
20250418,163500,525514430,8620,8620,8620,8620,0
|
||||
20250418,163400,525514430,8620,8620,8620,8620,0
|
||||
20250418,163300,525514430,8620,8620,8620,8620,0
|
||||
20250418,163200,525514430,8620,8620,8620,8620,3333
|
||||
20250418,163100,525514430,8620,8620,8620,8620,0
|
||||
20250418,163000,525514430,8620,8620,8620,8620,0
|
||||
20250418,162900,525514430,8620,8620,8620,8620,0
|
||||
20250418,162800,525514430,8620,8620,8620,8620,0
|
||||
20250418,162700,525514430,8620,8620,8620,8620,0
|
||||
20250418,162600,525514430,8620,8620,8620,8620,0
|
||||
20250418,162500,525514430,8620,8620,8620,8620,0
|
||||
20250418,162400,525514430,8620,8620,8620,8620,0
|
||||
20250418,162300,525514430,8620,8620,8620,8620,0
|
||||
20250418,162200,525514430,8620,8620,8620,8620,0
|
||||
20250418,162100,525514430,8620,8620,8620,8620,0
|
||||
20250418,162000,525514430,8620,8620,8620,8620,0
|
||||
20250418,161900,525514430,8620,8620,8620,8620,0
|
||||
20250418,161800,525514430,8620,8620,8620,8620,0
|
||||
20250418,161700,525514430,8620,8620,8620,8620,0
|
||||
20250418,161600,525514430,8620,8620,8620,8620,0
|
||||
20250418,161500,525514430,8620,8620,8620,8620,0
|
||||
20250418,161400,525514430,8620,8620,8620,8620,0
|
||||
20250418,161300,525514430,8620,8620,8620,8620,0
|
||||
20250418,161200,525514430,8620,8620,8620,8620,0
|
||||
20250418,161100,525514430,8620,8620,8620,8620,0
|
||||
20250418,161000,525514430,8620,8620,8620,8620,0
|
||||
20250418,160900,525514430,8620,8620,8620,8620,0
|
||||
20250418,160800,525514430,8620,8620,8620,8620,0
|
||||
20250418,160700,525514430,8620,8620,8620,8620,0
|
||||
20250418,160600,525514430,8620,8620,8620,8620,0
|
||||
20250418,160500,525514430,8620,8620,8620,8620,0
|
||||
20250418,160400,525514430,8620,8620,8620,8620,0
|
||||
20250418,160300,525514430,8620,8620,8620,8620,0
|
||||
20250418,160200,525514430,8620,8620,8620,8620,3333
|
||||
20250418,160100,525514430,8620,8620,8620,8620,0
|
||||
20250418,160000,525514430,8620,8620,8620,8620,0
|
||||
20250418,155900,525514430,8620,8620,8620,8620,0
|
||||
20250418,155800,525514430,8620,8620,8620,8620,0
|
||||
20250418,155700,525514430,8620,8620,8620,8620,0
|
||||
20250418,155600,525514430,8620,8620,8620,8620,0
|
||||
20250418,155500,525514430,8620,8620,8620,8620,0
|
||||
20250418,155400,525514430,8620,8620,8620,8620,0
|
||||
20250418,155300,525514430,8620,8620,8620,8620,0
|
||||
20250418,155200,525514430,8620,8620,8620,8620,0
|
||||
20250418,155100,525514430,8620,8620,8620,8620,0
|
||||
20250418,155000,525514430,8620,8620,8620,8620,0
|
||||
20250418,154900,525514430,8620,8620,8620,8620,0
|
||||
20250418,154800,525514430,8620,8620,8620,8620,0
|
||||
20250418,154700,525514430,8620,8620,8620,8620,0
|
||||
20250418,154600,525514430,8620,8620,8620,8620,0
|
||||
20250418,154500,525514430,8620,8620,8620,8620,0
|
||||
20250418,154400,525514430,8620,8620,8620,8620,0
|
||||
20250418,154300,525514430,8620,8620,8620,8620,0
|
||||
20250418,154200,525514430,8620,8620,8620,8620,0
|
||||
20250418,154100,525514430,8620,8620,8620,8620,0
|
||||
20250418,154000,525514430,8620,8620,8620,8620,0
|
||||
20250418,153900,525514430,8620,8620,8620,8620,0
|
||||
20250418,153800,525514430,8620,8620,8620,8620,0
|
||||
20250418,153700,525514430,8620,8620,8620,8620,0
|
||||
20250418,153600,525514430,8620,8620,8620,8620,0
|
||||
20250418,153500,525514430,8620,8620,8620,8620,0
|
||||
20250418,153400,525514430,8620,8620,8620,8620,0
|
||||
20250418,153300,525514430,8620,8620,8620,8620,0
|
||||
20250418,153200,525514430,8620,8620,8620,8620,3333
|
||||
20250418,153100,525514430,8620,8620,8620,8620,0
|
||||
20250418,153000,525514430,8620,8620,8620,8620,3333
|
||||
20250418,152900,496783970,8610,8610,8610,8610,0
|
||||
20250418,152800,496783970,8610,8610,8610,8610,0
|
||||
20250418,152700,496783970,8610,8610,8610,8610,0
|
||||
20250418,152600,496783970,8610,8610,8610,8610,0
|
||||
20250418,152500,496783970,8610,8610,8610,8610,0
|
||||
20250418,152400,496783970,8610,8610,8610,8610,0
|
||||
20250418,152300,496783970,8610,8610,8610,8610,0
|
||||
20250418,152200,496783970,8610,8610,8610,8610,0
|
||||
20250418,152100,496783970,8610,8610,8610,8610,0
|
||||
20250418,152000,496783970,8610,8610,8610,8610,0
|
||||
20250418,151900,496783970,8610,8610,8610,8610,82
|
||||
20250418,151800,496077950,8610,8610,8610,8610,197
|
||||
20250418,151700,494381780,8610,8610,8610,8610,35
|
||||
20250418,151600,494080430,8610,8610,8610,8610,26
|
||||
20250418,151500,493856570,8610,8600,8610,8600,75
|
||||
20250418,151400,493210830,8610,8610,8610,8610,19
|
||||
20250418,151300,493047240,8610,8610,8610,8610,124
|
||||
20250418,151200,491979600,8600,8610,8610,8600,20
|
||||
20250418,151100,491807430,8610,8610,8610,8600,84
|
||||
20250418,151000,491084230,8610,8600,8610,8600,84
|
||||
20250418,150900,490361630,8600,8600,8610,8600,96
|
||||
20250418,150800,489535940,8600,8610,8610,8600,24
|
||||
20250418,150700,489329440,8610,8610,8610,8610,19
|
||||
20250418,150600,489165850,8610,8600,8610,8600,20
|
||||
20250418,150500,488993690,8610,8600,8610,8600,21
|
||||
20250418,150400,488812990,8600,8600,8600,8600,70
|
||||
20250418,150300,488210990,8600,8610,8610,8590,24
|
||||
20250418,150200,488004490,8610,8610,8610,8600,56
|
||||
20250418,150100,487522690,8605,8610,8610,8605,619
|
||||
20250418,150000,482196100,8610,8610,8610,8610,71
|
||||
20250418,145900,481584790,8610,8610,8610,8610,19
|
||||
20250418,145800,481421200,8610,8610,8610,8610,19
|
||||
20250418,145700,481257610,8610,8610,8610,8600,35
|
||||
20250418,145600,480956300,8610,8610,8610,8610,19
|
||||
20250418,145500,480792710,8610,8610,8610,8610,19
|
||||
20250418,145400,480629120,8610,8610,8610,8610,83
|
||||
20250418,145300,479914490,8610,8610,8610,8610,0
|
||||
20250418,145200,479914490,8610,8610,8610,8610,0
|
||||
20250418,145100,479914490,8610,8610,8610,8610,0
|
||||
20250418,145000,479914490,8610,8610,8610,8610,141
|
||||
20250418,144900,478700480,8600,8600,8600,8600,0
|
||||
20250418,144800,478700480,8600,8600,8600,8600,101
|
||||
20250418,144700,477831880,8600,8600,8600,8600,0
|
||||
20250418,144600,477831880,8600,8600,8600,8600,0
|
||||
20250418,144500,477831880,8600,8600,8600,8600,10
|
||||
20250418,144400,477745880,8590,8590,8590,8590,394
|
||||
20250418,144300,474361420,8590,8600,8600,8590,75
|
||||
20250418,144200,473716920,8600,8600,8610,8600,126
|
||||
20250418,144100,472633310,8600,8600,8600,8600,0
|
||||
20250418,144000,472633310,8600,8600,8600,8600,150
|
||||
20250418,143900,471343310,8600,8610,8610,8600,2
|
||||
20250418,143800,471326100,8610,8610,8610,8610,0
|
||||
20250418,143700,471326100,8610,8610,8610,8610,0
|
||||
20250418,143600,471326100,8610,8600,8610,8600,738
|
||||
20250418,143500,464977300,8590,8600,8600,8590,105
|
||||
20250418,143400,464075340,8590,8590,8590,8590,0
|
||||
20250418,143300,464075340,8590,8590,8590,8590,0
|
||||
20250418,143200,464075340,8590,8590,8590,8590,0
|
||||
20250418,143100,464075340,8590,8590,8590,8590,114
|
||||
20250418,143000,463096080,8590,8590,8590,8590,0
|
||||
20250418,142900,463096080,8590,8590,8590,8590,4
|
||||
20250418,142800,463061720,8600,8600,8600,8600,0
|
||||
20250418,142700,463061720,8600,8600,8600,8600,50
|
||||
20250418,142600,462631720,8600,8600,8600,8600,381
|
||||
20250418,142500,459355120,8600,8600,8600,8600,10
|
||||
20250418,142400,459269120,8600,8600,8600,8600,0
|
||||
20250418,142300,459269120,8600,8600,8600,8600,0
|
||||
20250418,142200,459269120,8600,8600,8600,8600,33
|
||||
20250418,142100,458985320,8600,8590,8600,8590,71
|
||||
20250418,142000,458374750,8600,8600,8600,8600,1
|
||||
20250418,141900,458366150,8600,8600,8600,8600,0
|
||||
20250418,141800,458366150,8600,8600,8600,8600,0
|
||||
20250418,141700,458366150,8600,8600,8600,8600,0
|
||||
20250418,141600,458366150,8600,8600,8600,8600,0
|
||||
20250418,141500,458366150,8600,8600,8600,8600,0
|
||||
20250418,141400,458366150,8600,8600,8600,8600,87
|
||||
20250418,141300,457617950,8600,8600,8600,8600,116
|
||||
20250418,141200,456620350,8590,8590,8590,8590,0
|
||||
20250418,141100,456620350,8590,8600,8600,8590,338
|
||||
20250418,141000,453713580,8600,8600,8600,8600,3
|
||||
20250418,140900,453687780,8600,8600,8600,8600,54
|
||||
20250418,140800,453223380,8600,8600,8600,8600,0
|
||||
20250418,140700,453223380,8600,8600,8600,8600,0
|
||||
20250418,140600,453223380,8600,8590,8600,8590,376
|
||||
20250418,140500,449989790,8590,8590,8590,8590,11
|
||||
20250418,140400,449895300,8600,8600,8600,8600,1
|
||||
20250418,140300,449886700,8600,8610,8610,8600,209
|
||||
20250418,140200,448087300,8600,8600,8600,8600,0
|
||||
20250418,140100,448087300,8600,8600,8600,8600,2
|
||||
20250418,140000,448070100,8600,8600,8600,8600,1000
|
||||
20250418,135900,439470100,8600,8600,8600,8600,0
|
||||
20250418,135800,439470100,8600,8600,8600,8600,205
|
||||
20250418,135700,437707100,8610,8600,8610,8600,2
|
||||
20250418,135600,437689890,8600,8610,8610,8590,521
|
||||
20250418,135500,433209140,8610,8610,8610,8610,74
|
||||
20250418,135400,432572000,8610,8610,8610,8610,9
|
||||
20250418,135300,432494510,8610,8610,8610,8610,6
|
||||
20250418,135200,432442850,8600,8610,8620,8600,42
|
||||
20250418,135100,432081040,8610,8610,8610,8610,5
|
||||
20250418,135000,432037990,8620,8620,8620,8620,0
|
||||
20250418,134900,432037990,8620,8620,8620,8620,16
|
||||
20250418,134800,431900070,8620,8620,8620,8620,143
|
||||
20250418,134700,430667410,8610,8600,8620,8600,830
|
||||
20250418,134600,423524980,8600,8600,8600,8600,10
|
||||
20250418,134500,423438980,8610,8610,8610,8610,0
|
||||
20250418,134400,423438980,8610,8600,8610,8600,162
|
||||
20250418,134300,422045770,8600,8600,8600,8600,0
|
||||
20250418,134200,422045770,8600,8600,8600,8600,2
|
||||
20250418,134100,422028570,8600,8610,8610,8600,68
|
||||
20250418,134000,421443590,8600,8600,8600,8600,3
|
||||
20250418,133900,421417790,8610,8600,8610,8600,354
|
||||
20250418,133800,418373380,8600,8590,8600,8590,3
|
||||
20250418,133700,418347600,8590,8590,8590,8590,0
|
||||
20250418,133600,418347600,8590,8590,8590,8590,0
|
||||
20250418,133500,418347600,8590,8590,8600,8590,115
|
||||
20250418,133400,417359740,8600,8600,8600,8600,17
|
||||
20250418,133300,417213540,8590,8590,8590,8590,40
|
||||
20250418,133200,416869940,8600,8600,8600,8600,0
|
||||
20250418,133100,416869940,8600,8600,8600,8600,35
|
||||
20250418,133000,416568940,8600,8590,8600,8590,2
|
||||
20250418,132900,416551750,8600,8590,8600,8590,19
|
||||
20250418,132800,416388520,8600,8590,8600,8590,20
|
||||
20250418,132700,416216690,8590,8590,8590,8590,129
|
||||
20250418,132600,415108580,8600,8600,8600,8600,0
|
||||
20250418,132500,415108580,8600,8600,8600,8600,15
|
||||
20250418,132400,414979580,8600,8590,8600,8590,565
|
||||
20250418,132300,410122150,8590,8590,8590,8590,0
|
||||
20250418,132200,410122150,8590,8590,8590,8590,0
|
||||
20250418,132100,410122150,8590,8590,8590,8590,5
|
||||
20250418,132000,410079200,8580,8580,8580,8580,0
|
||||
20250418,131900,410079200,8580,8580,8580,8580,20
|
||||
20250418,131800,409907600,8580,8580,8580,8580,20
|
||||
20250418,131700,409736000,8590,8590,8590,8590,0
|
||||
20250418,131600,409736000,8590,8590,8590,8590,0
|
||||
20250418,131500,409736000,8590,8590,8590,8590,0
|
||||
20250418,131400,409736000,8590,8590,8590,8590,0
|
||||
20250418,131300,409736000,8590,8580,8590,8580,4
|
||||
20250418,131200,409701660,8590,8590,8610,8590,10
|
||||
20250418,131100,409615740,8610,8610,8610,8610,0
|
||||
20250418,131000,409615740,8610,8580,8610,8580,1064
|
||||
20250418,130900,400465430,8590,8590,8590,8590,1
|
||||
20250418,130800,400456840,8590,8580,8590,8570,126
|
||||
20250418,130700,399376250,8580,8570,8600,8570,1734
|
||||
20250418,130600,384471610,8560,8560,8560,8560,0
|
||||
20250418,130500,384471610,8560,8560,8560,8560,0
|
||||
20250418,130400,384471610,8560,8560,8560,8560,128
|
||||
20250418,130300,383375930,8560,8560,8560,8560,10
|
||||
20250418,130200,383290330,8570,8570,8580,8570,174
|
||||
20250418,130100,381799130,8570,8560,8570,8560,85
|
||||
20250418,130000,381071420,8550,8540,8590,8540,1070
|
||||
20250418,125900,371913650,8540,8540,8540,8540,0
|
||||
20250418,125800,371913650,8540,8540,8540,8540,105
|
||||
20250418,125700,371016950,8540,8540,8540,8540,0
|
||||
20250418,125600,371016950,8540,8540,8540,8540,0
|
||||
20250418,125500,371016950,8540,8540,8540,8540,3
|
||||
20250418,125400,370991330,8540,8540,8540,8540,0
|
||||
20250418,125300,370991330,8540,8550,8550,8540,64
|
||||
20250418,125200,370444670,8550,8540,8600,8520,1380
|
||||
20250418,125100,358618810,8550,8520,8570,8520,2534
|
||||
20250418,125000,336958000,8510,8510,8510,8510,0
|
||||
20250418,124900,336958000,8510,8510,8520,8510,221
|
||||
20250418,124800,335076980,8510,8510,8510,8510,0
|
||||
20250418,124700,335076980,8510,8510,8510,8510,0
|
||||
20250418,124600,335076980,8510,8510,8510,8510,73
|
||||
20250418,124500,334455750,8510,8510,8510,8480,1230
|
||||
20250418,124400,324007060,8520,8520,8520,8520,26
|
||||
20250418,124300,323785540,8520,8520,8520,8520,21
|
||||
20250418,124200,323606620,8520,8520,8520,8520,0
|
||||
20250418,124100,323606620,8520,8520,8520,8520,32
|
||||
20250418,124000,323333980,8520,8520,8520,8520,0
|
||||
20250418,123900,323333980,8520,8520,8520,8520,1
|
||||
20250418,123800,323325460,8510,8510,8510,8510,0
|
||||
20250418,123700,323325460,8510,8510,8510,8510,0
|
||||
20250418,123600,323325460,8510,8510,8510,8510,0
|
||||
20250418,123500,323325460,8510,8510,8510,8510,0
|
||||
20250418,123400,323325460,8510,8510,8510,8510,0
|
||||
20250418,123300,323325460,8510,8510,8510,8510,0
|
||||
20250418,123200,323325460,8510,8520,8530,8510,408
|
||||
20250418,123100,319849320,8510,8520,8520,8500,355
|
||||
20250418,123000,316830030,8510,8520,8520,8500,1921
|
||||
20250418,122900,300491420,8510,8510,8510,8510,189
|
||||
20250418,122800,298883030,8520,8520,8520,8520,0
|
||||
20250418,122700,298883030,8520,8520,8520,8520,0
|
||||
20250418,122600,298883030,8520,8520,8520,8520,0
|
||||
20250418,122500,298883030,8520,8520,8520,8520,250
|
||||
20250418,122400,296753030,8510,8510,8510,8510,12
|
||||
20250418,122300,296650910,8520,8520,8520,8520,235
|
||||
20250418,122200,294648710,8510,8510,8510,8510,695
|
||||
20250418,122100,288734260,8520,8520,8540,8520,3019
|
||||
20250418,122000,263003250,8530,8530,8530,8530,0
|
||||
20250418,121900,263003250,8530,8530,8530,8530,0
|
||||
20250418,121800,263003250,8530,8530,8530,8530,160
|
||||
20250418,121700,261638450,8530,8530,8530,8530,1
|
||||
20250418,121600,261629920,8530,8530,8530,8530,76
|
||||
20250418,121500,260981640,8520,8520,8520,8520,377
|
||||
20250418,121400,257769600,8520,8520,8520,8520,125
|
||||
20250418,121300,256704600,8520,8520,8520,8520,12
|
||||
20250418,121200,256602360,8520,8520,8520,8520,0
|
||||
20250418,121100,256602360,8520,8520,8520,8520,0
|
||||
20250418,121000,256602360,8520,8520,8520,8520,4
|
||||
20250418,120900,256568280,8530,8530,8530,8530,19
|
||||
20250418,120800,256406210,8520,8520,8520,8520,1
|
||||
20250418,120700,256397690,8520,8520,8520,8520,0
|
||||
20250418,120600,256397690,8520,8520,8520,8520,5
|
||||
20250418,120500,256355090,8530,8510,8530,8510,81
|
||||
20250418,120400,255665760,8530,8520,8530,8510,71
|
||||
20250418,120300,255060890,8520,8520,8520,8520,0
|
||||
20250418,120200,255060890,8520,8520,8520,8520,0
|
||||
20250418,120100,255060890,8520,8530,8530,8520,66
|
||||
20250418,120000,254498410,8520,8520,8520,8520,0
|
||||
20250418,115900,254498410,8520,8520,8520,8520,0
|
||||
20250418,115800,254498410,8520,8510,8520,8510,2
|
||||
20250418,115700,254481380,8520,8520,8520,8520,0
|
||||
20250418,115600,254481380,8520,8520,8520,8520,731
|
||||
20250418,115500,248253260,8520,8520,8520,8520,0
|
||||
20250418,115400,248253260,8520,8520,8520,8520,417
|
||||
20250418,115300,244700420,8520,8520,8520,8520,8
|
||||
20250418,115200,244632260,8520,8520,8520,8520,30
|
||||
20250418,115100,244376660,8510,8510,8510,8510,0
|
||||
20250418,115000,244376660,8510,8510,8510,8510,0
|
||||
20250418,114900,244376660,8510,8520,8520,8510,11
|
||||
20250418,114800,244283040,8510,8510,8510,8510,0
|
||||
20250418,114700,244283040,8510,8510,8510,8510,0
|
||||
20250418,114600,244283040,8510,8510,8510,8510,0
|
||||
20250418,114500,244283040,8510,8510,8510,8510,0
|
||||
20250418,114400,244283040,8510,8510,8510,8510,0
|
||||
20250418,114300,244283040,8510,8510,8510,8510,0
|
||||
20250418,114200,244283040,8510,8510,8510,8510,0
|
||||
20250418,114100,244283040,8510,8510,8510,8510,0
|
||||
20250418,114000,244283040,8510,8510,8510,8510,5
|
||||
20250418,113900,244240490,8510,8510,8510,8510,65
|
||||
20250418,113800,243687340,8510,8510,8510,8510,1
|
||||
20250418,113700,243678830,8510,8510,8510,8510,6
|
||||
20250418,113600,243627770,8510,8510,8510,8510,50
|
||||
20250418,113500,243202270,8510,8510,8510,8510,10
|
||||
20250418,113400,243117170,8520,8520,8520,8520,13
|
||||
20250418,113300,243006410,8520,8520,8520,8520,0
|
||||
20250418,113200,243006410,8520,8520,8520,8520,139
|
||||
20250418,113100,241822130,8520,8520,8520,8520,0
|
||||
20250418,113000,241822130,8520,8520,8520,8520,10
|
||||
20250418,112900,241736930,8520,8520,8520,8510,33
|
||||
20250418,112800,241455780,8520,8520,8520,8520,0
|
||||
20250418,112700,241455780,8520,8510,8520,8510,242
|
||||
20250418,112600,239393950,8510,8520,8520,8510,103
|
||||
20250418,112500,238516710,8520,8530,8530,8520,33
|
||||
20250418,112400,238235540,8530,8530,8530,8530,1
|
||||
20250418,112300,238227010,8530,8530,8530,8530,28
|
||||
20250418,112200,237988170,8530,8530,8530,8530,0
|
||||
20250418,112100,237988170,8530,8520,8530,8520,2
|
||||
20250418,112000,237971120,8520,8520,8520,8520,89
|
||||
20250418,111900,237212840,8520,8520,8520,8520,29
|
||||
20250418,111800,236965760,8520,8520,8520,8520,0
|
||||
20250418,111700,236965760,8520,8520,8520,8520,25
|
||||
20250418,111600,236752760,8530,8520,8530,8520,7
|
||||
20250418,111500,236693110,8530,8520,8530,8520,36
|
||||
20250418,111400,236386280,8530,8530,8530,8530,1
|
||||
20250418,111300,236377750,8530,8510,8530,8510,108
|
||||
20250418,111200,235457660,8510,8510,8510,8510,1
|
||||
20250418,111100,235449150,8510,8500,8510,8490,16
|
||||
20250418,111000,235313160,8490,8510,8510,8490,236
|
||||
20250418,110900,233309020,8500,8500,8510,8500,6
|
||||
20250418,110800,233258010,8500,8510,8510,8500,590
|
||||
20250418,110700,228242620,8520,8520,8520,8520,0
|
||||
20250418,110600,228242620,8520,8520,8520,8520,0
|
||||
20250418,110500,228242620,8520,8520,8520,8520,62
|
||||
20250418,110400,227714380,8520,8520,8520,8520,38
|
||||
20250418,110300,227390620,8520,8520,8520,8520,10
|
||||
20250418,110200,227305420,8520,8520,8520,8520,20
|
||||
20250418,110100,227135020,8510,8510,8510,8510,0
|
||||
20250418,110000,227135020,8510,8510,8510,8510,0
|
||||
20250418,105900,227135020,8510,8510,8510,8510,49
|
||||
20250418,105800,226718030,8510,8510,8510,8510,327
|
||||
20250418,105700,223935260,8510,8500,8520,8500,372
|
||||
20250418,105600,220769550,8520,8500,8550,8500,10151
|
||||
20250418,105500,134464970,8490,8490,8490,8490,3
|
||||
20250418,105400,134439500,8500,8500,8500,8500,1
|
||||
20250418,105300,134431000,8490,8480,8500,8480,511
|
||||
20250418,105200,130087590,8480,8480,8480,8480,0
|
||||
20250418,105100,130087590,8480,8480,8480,8480,10
|
||||
20250418,105000,130002790,8500,8500,8500,8500,0
|
||||
20250418,104900,130002790,8500,8490,8500,8480,801
|
||||
20250418,104800,123209190,8490,8490,8490,8490,67
|
||||
20250418,104700,122640360,8490,8490,8490,8490,0
|
||||
20250418,104600,122640360,8490,8490,8490,8490,77
|
||||
20250418,104500,121986630,8480,8480,8480,8480,1
|
||||
20250418,104400,121978150,8490,8490,8490,8490,0
|
||||
20250418,104300,121978150,8490,8490,8490,8490,0
|
||||
20250418,104200,121978150,8490,8490,8490,8490,0
|
||||
20250418,104100,121978150,8490,8490,8490,8490,0
|
||||
20250418,104000,121978150,8490,8490,8490,8490,0
|
||||
20250418,103900,121978150,8490,8490,8490,8490,20
|
||||
20250418,103800,121808350,8490,8480,8490,8480,2
|
||||
20250418,103700,121791380,8490,8480,8490,8480,151
|
||||
20250418,103600,120510890,8480,8480,8480,8480,10
|
||||
20250418,103500,120426090,8470,8470,8470,8470,0
|
||||
20250418,103400,120426090,8470,8470,8470,8470,16
|
||||
20250418,103300,120290570,8480,8480,8480,8480,0
|
||||
20250418,103200,120290570,8480,8480,8480,8480,0
|
||||
20250418,103100,120290570,8480,8480,8480,8480,32
|
||||
20250418,103000,120019210,8480,8480,8480,8480,0
|
||||
20250418,102900,120019210,8480,8480,8480,8480,0
|
||||
20250418,102800,120019210,8480,8480,8480,8480,0
|
||||
20250418,102700,120019210,8480,8490,8490,8480,49
|
||||
20250418,102600,119603660,8490,8490,8490,8490,3
|
||||
20250418,102500,119578190,8490,8490,8490,8490,0
|
||||
20250418,102400,119578190,8490,8490,8490,8490,0
|
||||
20250418,102300,119578190,8490,8490,8490,8490,0
|
||||
20250418,102200,119578190,8490,8490,8490,8490,0
|
||||
20250418,102100,119578190,8490,8490,8490,8490,0
|
||||
20250418,102000,119578190,8490,8490,8490,8490,33
|
||||
20250418,101900,119298020,8480,8480,8490,8480,107
|
||||
20250418,101800,118390630,8480,8480,8480,8480,0
|
||||
20250418,101700,118390630,8480,8490,8490,8480,23
|
||||
20250418,101600,118195570,8470,8480,8500,8450,806
|
||||
20250418,101500,111378880,8490,8490,8490,8490,0
|
||||
20250418,101400,111378880,8490,8480,8500,8480,708
|
||||
20250418,101300,105373510,8480,8470,8480,8460,1261
|
||||
20250418,101200,94703150,8490,8490,8490,8490,0
|
||||
20250418,101100,94703150,8490,8490,8490,8490,1
|
||||
20250418,101000,94694660,8490,8480,8490,8460,528
|
||||
20250418,100900,90221940,8480,8480,8480,8480,21
|
||||
20250418,100800,90043860,8480,8480,8480,8480,117
|
||||
20250418,100700,89051700,8480,8480,8480,8480,0
|
||||
20250418,100600,89051700,8480,8480,8480,8480,0
|
||||
20250418,100500,89051700,8480,8480,8480,8480,0
|
||||
20250418,100400,89051700,8480,8480,8480,8480,0
|
||||
20250418,100300,89051700,8480,8480,8480,8480,0
|
||||
20250418,100200,89051700,8480,8480,8480,8480,9
|
||||
20250418,100100,88975380,8480,8480,8480,8480,1
|
||||
20250418,100000,88966900,8470,8470,8470,8470,0
|
||||
20250418,095900,88966900,8470,8470,8470,8470,0
|
||||
20250418,095800,88966900,8470,8470,8470,8470,0
|
||||
20250418,095700,88966900,8470,8470,8470,8470,59
|
||||
20250418,095600,88467170,8480,8480,8480,8480,0
|
||||
20250418,095500,88467170,8480,8460,8480,8460,399
|
||||
20250418,095400,85087950,8460,8460,8460,8460,0
|
||||
20250418,095300,85087950,8460,8460,8460,8460,0
|
||||
20250418,095200,85087950,8460,8460,8460,8460,0
|
||||
20250418,095100,85087950,8460,8460,8460,8460,10
|
||||
20250418,095000,85003350,8480,8480,8480,8480,0
|
||||
20250418,094900,85003350,8480,8480,8480,8480,0
|
||||
20250418,094800,85003350,8480,8480,8480,8480,0
|
||||
20250418,094700,85003350,8480,8480,8480,8480,5
|
||||
20250418,094600,84960950,8480,8480,8480,8480,2
|
||||
20250418,094500,84943990,8480,8480,8480,8480,15
|
||||
20250418,094400,84816790,8480,8490,8490,8460,42
|
||||
20250418,094300,84461310,8490,8500,8500,8490,2
|
||||
20250418,094200,84444320,8500,8480,8500,8470,353
|
||||
20250418,094100,81448430,8480,8490,8490,8480,35
|
||||
20250418,094000,81151610,8480,8480,8480,8480,1
|
||||
20250418,093900,81143130,8490,8470,8490,8460,896
|
||||
20250418,093800,73554040,8480,8480,8480,8480,36
|
||||
20250418,093700,73248760,8480,8480,8480,8480,1
|
||||
20250418,093600,73240280,8470,8470,8470,8470,0
|
||||
20250418,093500,73240280,8470,8470,8470,8470,34
|
||||
20250418,093400,72952300,8470,8470,8470,8470,40
|
||||
20250418,093300,72613500,8470,8470,8470,8470,40
|
||||
20250418,093200,72274700,8480,8480,8480,8480,15
|
||||
20250418,093100,72147500,8480,8480,8480,8480,19
|
||||
20250418,093000,71986380,8480,8480,8480,8480,1
|
||||
20250418,092900,71977900,8480,8480,8480,8480,23
|
||||
20250418,092800,71782860,8490,8490,8490,8490,0
|
||||
20250418,092700,71782860,8490,8480,8490,8480,23
|
||||
20250418,092600,71587600,8490,8490,8490,8490,0
|
||||
20250418,092500,71587600,8490,8490,8490,8490,29
|
||||
20250418,092400,71341390,8490,8480,8490,8480,57
|
||||
20250418,092300,70857850,8470,8470,8470,8470,0
|
||||
20250418,092200,70857850,8470,8470,8480,8470,198
|
||||
20250418,092100,69180430,8490,8490,8490,8490,719
|
||||
20250418,092000,63076120,8490,8470,8490,8470,142
|
||||
20250418,091900,61872890,8480,8480,8480,8480,0
|
||||
20250418,091800,61872890,8480,8480,8480,8480,0
|
||||
20250418,091700,61872890,8480,8480,8480,8480,29
|
||||
20250418,091600,61626970,8460,8480,8490,8460,641
|
||||
20250418,091500,56198900,8480,8480,8480,8480,160
|
||||
20250418,091400,54842100,8480,8480,8480,8480,1
|
||||
20250418,091300,54833620,8450,8450,8450,8450,0
|
||||
20250418,091200,54833620,8450,8460,8480,8450,714
|
||||
20250418,091100,48787260,8470,8470,8470,8460,298
|
||||
20250418,091000,46264550,8470,8450,8480,8450,139
|
||||
20250418,090900,45087610,8460,8440,8460,8440,146
|
||||
20250418,090800,43854390,8430,8430,8430,8430,80
|
||||
20250418,090700,43179990,8430,8430,8430,8430,928
|
||||
20250418,090600,35356950,8430,8460,8460,8430,512
|
||||
20250418,090500,31036010,8450,8420,8450,8420,227
|
||||
20250418,090400,29122420,8420,8420,8440,8410,140
|
||||
20250418,090300,27943180,8420,8430,8430,8400,887
|
||||
20250418,090200,20481490,8430,8420,8460,8420,330
|
||||
20250418,090100,17701910,8420,8430,8430,8420,214
|
||||
20250418,090000,15899320,8420,8410,8470,8410,1890
|
||||
|
Reference in New Issue
Block a user